KissMeData/367000/min/candle-20231212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231212	211500	64407050	8890	8890	8890	8890	25
3	20231212	211400	64407050	8890	8890	8890	8890	0
4	20231212	211300	64407050	8890	8890	8890	8890	0
5	20231212	211200	64407050	8890	8890	8890	8890	0
6	20231212	211100	64407050	8890	8890	8890	8890	0
7	20231212	211000	64407050	8890	8890	8890	8890	0
8	20231212	210900	64407050	8890	8890	8890	8890	0
9	20231212	210800	64407050	8890	8890	8890	8890	0
10	20231212	210700	64407050	8890	8890	8890	8890	0
11	20231212	210600	64407050	8890	8890	8890	8890	0
12	20231212	210500	64407050	8890	8890	8890	8890	0
13	20231212	210400	64407050	8890	8890	8890	8890	0
14	20231212	210300	64407050	8890	8890	8890	8890	0
15	20231212	210200	64407050	8890	8890	8890	8890	0
16	20231212	210100	64407050	8890	8890	8890	8890	0
17	20231212	210000	64407050	8890	8890	8890	8890	0
18	20231212	205900	64407050	8890	8890	8890	8890	0
19	20231212	205800	64407050	8890	8890	8890	8890	0
20	20231212	205700	64407050	8890	8890	8890	8890	0
21	20231212	205600	64407050	8890	8890	8890	8890	0
22	20231212	205500	64407050	8890	8890	8890	8890	0
23	20231212	205400	64407050	8890	8890	8890	8890	0
24	20231212	205300	64407050	8890	8890	8890	8890	0
25	20231212	205200	64407050	8890	8890	8890	8890	0
26	20231212	205100	64407050	8890	8890	8890	8890	0
27	20231212	205000	64407050	8890	8890	8890	8890	0
28	20231212	204900	64407050	8890	8890	8890	8890	0
29	20231212	204800	64407050	8890	8890	8890	8890	0
30	20231212	204700	64407050	8890	8890	8890	8890	0
31	20231212	204600	64407050	8890	8890	8890	8890	0
32	20231212	204500	64407050	8890	8890	8890	8890	25
33	20231212	204400	64407050	8890	8890	8890	8890	0
34	20231212	204300	64407050	8890	8890	8890	8890	0
35	20231212	204200	64407050	8890	8890	8890	8890	0
36	20231212	204100	64407050	8890	8890	8890	8890	0
37	20231212	204000	64407050	8890	8890	8890	8890	0
38	20231212	203900	64407050	8890	8890	8890	8890	0
39	20231212	203800	64407050	8890	8890	8890	8890	0
40	20231212	203700	64407050	8890	8890	8890	8890	0
41	20231212	203600	64407050	8890	8890	8890	8890	0
42	20231212	203500	64407050	8890	8890	8890	8890	0
43	20231212	203400	64407050	8890	8890	8890	8890	0
44	20231212	203300	64407050	8890	8890	8890	8890	0
45	20231212	203200	64407050	8890	8890	8890	8890	0
46	20231212	203100	64407050	8890	8890	8890	8890	0
47	20231212	203000	64407050	8890	8890	8890	8890	0
48	20231212	202900	64407050	8890	8890	8890	8890	0
49	20231212	202800	64407050	8890	8890	8890	8890	0
50	20231212	202700	64407050	8890	8890	8890	8890	0
51	20231212	202600	64407050	8890	8890	8890	8890	0
52	20231212	202500	64407050	8890	8890	8890	8890	0
53	20231212	202400	64407050	8890	8890	8890	8890	0
54	20231212	202300	64407050	8890	8890	8890	8890	0
55	20231212	202200	64407050	8890	8890	8890	8890	0
56	20231212	202100	64407050	8890	8890	8890	8890	0
57	20231212	202000	64407050	8890	8890	8890	8890	0
58	20231212	201900	64407050	8890	8890	8890	8890	0
59	20231212	201800	64407050	8890	8890	8890	8890	0
60	20231212	201700	64407050	8890	8890	8890	8890	0
61	20231212	201600	64407050	8890	8890	8890	8890	0
62	20231212	201500	64407050	8890	8890	8890	8890	25
63	20231212	201400	64407050	8890	8890	8890	8890	0
64	20231212	201300	64407050	8890	8890	8890	8890	0
65	20231212	201200	64407050	8890	8890	8890	8890	0
66	20231212	201100	64407050	8890	8890	8890	8890	0
67	20231212	201000	64407050	8890	8890	8890	8890	0
68	20231212	200900	64407050	8890	8890	8890	8890	0
69	20231212	200800	64407050	8890	8890	8890	8890	0
70	20231212	200700	64407050	8890	8890	8890	8890	0
71	20231212	200600	64407050	8890	8890	8890	8890	0
72	20231212	200500	64407050	8890	8890	8890	8890	0
73	20231212	200400	64407050	8890	8890	8890	8890	0
74	20231212	200300	64407050	8890	8890	8890	8890	0
75	20231212	200200	64407050	8890	8890	8890	8890	0
76	20231212	200100	64407050	8890	8890	8890	8890	0
77	20231212	200000	64407050	8890	8890	8890	8890	0
78	20231212	195900	64407050	8890	8890	8890	8890	0
79	20231212	195800	64407050	8890	8890	8890	8890	0
80	20231212	195700	64407050	8890	8890	8890	8890	0
81	20231212	195600	64407050	8890	8890	8890	8890	0
82	20231212	195500	64407050	8890	8890	8890	8890	0
83	20231212	195400	64407050	8890	8890	8890	8890	0
84	20231212	195300	64407050	8890	8890	8890	8890	0
85	20231212	195200	64407050	8890	8890	8890	8890	0
86	20231212	195100	64407050	8890	8890	8890	8890	0
87	20231212	195000	64407050	8890	8890	8890	8890	0
88	20231212	194900	64407050	8890	8890	8890	8890	0
89	20231212	194800	64407050	8890	8890	8890	8890	0
90	20231212	194700	64407050	8890	8890	8890	8890	0
91	20231212	194600	64407050	8890	8890	8890	8890	0
92	20231212	194500	64407050	8890	8890	8890	8890	25
93	20231212	194400	64407050	8890	8890	8890	8890	0
94	20231212	194300	64407050	8890	8890	8890	8890	0
95	20231212	194200	64407050	8890	8890	8890	8890	0
96	20231212	194100	64407050	8890	8890	8890	8890	0
97	20231212	194000	64407050	8890	8890	8890	8890	0
98	20231212	193900	64407050	8890	8890	8890	8890	0
99	20231212	193800	64407050	8890	8890	8890	8890	0
100	20231212	193700	64407050	8890	8890	8890	8890	0
101	20231212	193600	64407050	8890	8890	8890	8890	0
102	20231212	193500	64407050	8890	8890	8890	8890	0
103	20231212	193400	64407050	8890	8890	8890	8890	0
104	20231212	193300	64407050	8890	8890	8890	8890	0
105	20231212	193200	64407050	8890	8890	8890	8890	0
106	20231212	193100	64407050	8890	8890	8890	8890	0
107	20231212	193000	64407050	8890	8890	8890	8890	0
108	20231212	192900	64407050	8890	8890	8890	8890	0
109	20231212	192800	64407050	8890	8890	8890	8890	0
110	20231212	192700	64407050	8890	8890	8890	8890	0
111	20231212	192600	64407050	8890	8890	8890	8890	0
112	20231212	192500	64407050	8890	8890	8890	8890	0
113	20231212	192400	64407050	8890	8890	8890	8890	0
114	20231212	192300	64407050	8890	8890	8890	8890	0
115	20231212	192200	64407050	8890	8890	8890	8890	0
116	20231212	192100	64407050	8890	8890	8890	8890	0
117	20231212	192000	64407050	8890	8890	8890	8890	0
118	20231212	191900	64407050	8890	8890	8890	8890	0
119	20231212	191800	64407050	8890	8890	8890	8890	0
120	20231212	191700	64407050	8890	8890	8890	8890	0
121	20231212	191600	64407050	8890	8890	8890	8890	0
122	20231212	191500	64407050	8890	8890	8890	8890	25
123	20231212	191400	64407050	8890	8890	8890	8890	0
124	20231212	191300	64407050	8890	8890	8890	8890	0
125	20231212	191200	64407050	8890	8890	8890	8890	0
126	20231212	191100	64407050	8890	8890	8890	8890	0
127	20231212	191000	64407050	8890	8890	8890	8890	0
128	20231212	190900	64407050	8890	8890	8890	8890	0
129	20231212	190800	64407050	8890	8890	8890	8890	0
130	20231212	190700	64407050	8890	8890	8890	8890	0
131	20231212	190600	64407050	8890	8890	8890	8890	0
132	20231212	190500	64407050	8890	8890	8890	8890	0
133	20231212	190400	64407050	8890	8890	8890	8890	0
134	20231212	190300	64407050	8890	8890	8890	8890	0
135	20231212	190200	64407050	8890	8890	8890	8890	0
136	20231212	190100	64407050	8890	8890	8890	8890	0
137	20231212	190000	64407050	8890	8890	8890	8890	0
138	20231212	185900	64407050	8890	8890	8890	8890	0
139	20231212	185800	64407050	8890	8890	8890	8890	0
140	20231212	185700	64407050	8890	8890	8890	8890	0
141	20231212	185600	64407050	8890	8890	8890	8890	0
142	20231212	185500	64407050	8890	8890	8890	8890	0
143	20231212	185400	64407050	8890	8890	8890	8890	0
144	20231212	185300	64407050	8890	8890	8890	8890	0
145	20231212	185200	64407050	8890	8890	8890	8890	0
146	20231212	185100	64407050	8890	8890	8890	8890	0
147	20231212	185000	64407050	8890	8890	8890	8890	0
148	20231212	184900	64407050	8890	8890	8890	8890	0
149	20231212	184800	64407050	8890	8890	8890	8890	0
150	20231212	184700	64407050	8890	8890	8890	8890	0
151	20231212	184600	64407050	8890	8890	8890	8890	0
152	20231212	184500	64407050	8890	8890	8890	8890	25
153	20231212	184400	64407050	8890	8890	8890	8890	0
154	20231212	184300	64407050	8890	8890	8890	8890	0
155	20231212	184200	64407050	8890	8890	8890	8890	0
156	20231212	184100	64407050	8890	8890	8890	8890	0
157	20231212	184000	64407050	8890	8890	8890	8890	0
158	20231212	183900	64407050	8890	8890	8890	8890	0
159	20231212	183800	64407050	8890	8890	8890	8890	0
160	20231212	183700	64407050	8890	8890	8890	8890	0
161	20231212	183600	64407050	8890	8890	8890	8890	0
162	20231212	183500	64407050	8890	8890	8890	8890	0
163	20231212	183400	64407050	8890	8890	8890	8890	0
164	20231212	183300	64407050	8890	8890	8890	8890	0
165	20231212	183200	64407050	8890	8890	8890	8890	0
166	20231212	183100	64407050	8890	8890	8890	8890	0
167	20231212	183000	64407050	8890	8890	8890	8890	0
168	20231212	182900	64407050	8890	8890	8890	8890	0
169	20231212	182800	64407050	8890	8890	8890	8890	0
170	20231212	182700	64407050	8890	8890	8890	8890	0
171	20231212	182600	64407050	8890	8890	8890	8890	0
172	20231212	182500	64407050	8890	8890	8890	8890	0
173	20231212	182400	64407050	8890	8890	8890	8890	0
174	20231212	182300	64407050	8890	8890	8890	8890	0
175	20231212	182200	64407050	8890	8890	8890	8890	0
176	20231212	182100	64407050	8890	8890	8890	8890	0
177	20231212	182000	64407050	8890	8890	8890	8890	0
178	20231212	181900	64407050	8890	8890	8890	8890	0
179	20231212	181800	64407050	8890	8890	8890	8890	0
180	20231212	181700	64407050	8890	8890	8890	8890	0
181	20231212	181600	64407050	8890	8890	8890	8890	0
182	20231212	181500	64407050	8890	8890	8890	8890	25
183	20231212	181400	64407050	8890	8890	8890	8890	0
184	20231212	181300	64407050	8890	8890	8890	8890	0
185	20231212	181200	64407050	8890	8890	8890	8890	0
186	20231212	181100	64407050	8890	8890	8890	8890	0
187	20231212	181000	64407050	8890	8890	8890	8890	0
188	20231212	180900	64407050	8890	8890	8890	8890	0
189	20231212	180800	64407050	8890	8890	8890	8890	0
190	20231212	180700	64407050	8890	8890	8890	8890	0
191	20231212	180600	64407050	8890	8890	8890	8890	0
192	20231212	180500	64407050	8890	8890	8890	8890	0
193	20231212	180400	64407050	8890	8890	8890	8890	0
194	20231212	180300	64407050	8890	8890	8890	8890	0
195	20231212	180200	64407050	8890	8890	8890	8890	0
196	20231212	180100	64407050	8890	8890	8890	8890	0
197	20231212	180000	64407050	8890	8890	8890	8890	0
198	20231212	175900	64407050	8890	8890	8890	8890	0
199	20231212	175800	64407050	8890	8890	8890	8890	0
200	20231212	175700	64407050	8890	8890	8890	8890	0
201	20231212	175600	64407050	8890	8890	8890	8890	0
202	20231212	175500	64407050	8890	8890	8890	8890	0
203	20231212	175400	64407050	8890	8890	8890	8890	0
204	20231212	175300	64407050	8890	8890	8890	8890	0
205	20231212	175200	64407050	8890	8890	8890	8890	0
206	20231212	175100	64407050	8890	8890	8890	8890	0
207	20231212	175000	64407050	8890	8890	8890	8890	0
208	20231212	174900	64407050	8890	8890	8890	8890	0
209	20231212	174800	64407050	8890	8890	8890	8890	0
210	20231212	174700	64407050	8890	8890	8890	8890	0
211	20231212	174600	64407050	8890	8890	8890	8890	0
212	20231212	174500	64407050	8890	8890	8890	8890	25
213	20231212	174400	64407050	8890	8890	8890	8890	0
214	20231212	174300	64407050	8890	8890	8890	8890	0
215	20231212	174200	64407050	8890	8890	8890	8890	0
216	20231212	174100	64407050	8890	8890	8890	8890	0
217	20231212	174000	64407050	8890	8890	8890	8890	0
218	20231212	173900	64407050	8890	8890	8890	8890	0
219	20231212	173800	64407050	8890	8890	8890	8890	0
220	20231212	173700	64407050	8890	8890	8890	8890	0
221	20231212	173600	64407050	8890	8890	8890	8890	0
222	20231212	173500	64407050	8890	8890	8890	8890	0
223	20231212	173400	64407050	8890	8890	8890	8890	0
224	20231212	173300	64407050	8890	8890	8890	8890	0
225	20231212	173200	64407050	8890	8890	8890	8890	0
226	20231212	173100	64407050	8890	8890	8890	8890	0
227	20231212	173000	64407050	8890	8890	8890	8890	0
228	20231212	172900	64407050	8890	8890	8890	8890	0
229	20231212	172800	64407050	8890	8890	8890	8890	0
230	20231212	172700	64407050	8890	8890	8890	8890	0
231	20231212	172600	64407050	8890	8890	8890	8890	0
232	20231212	172500	64407050	8890	8890	8890	8890	0
233	20231212	172400	64407050	8890	8890	8890	8890	0
234	20231212	172300	64407050	8890	8890	8890	8890	0
235	20231212	172200	64407050	8890	8890	8890	8890	0
236	20231212	172100	64407050	8890	8890	8890	8890	0
237	20231212	172000	64407050	8890	8890	8890	8890	0
238	20231212	171900	64407050	8890	8890	8890	8890	0
239	20231212	171800	64407050	8890	8890	8890	8890	0
240	20231212	171700	64407050	8890	8890	8890	8890	0
241	20231212	171600	64407050	8890	8890	8890	8890	0
242	20231212	171500	64407050	8890	8890	8890	8890	25
243	20231212	171400	64407050	8890	8890	8890	8890	0
244	20231212	171300	64407050	8890	8890	8890	8890	0
245	20231212	171200	64407050	8890	8890	8890	8890	0
246	20231212	171100	64407050	8890	8890	8890	8890	0
247	20231212	171000	64407050	8890	8890	8890	8890	0
248	20231212	170900	64407050	8890	8890	8890	8890	0
249	20231212	170800	64407050	8890	8890	8890	8890	0
250	20231212	170700	64407050	8890	8890	8890	8890	0
251	20231212	170600	64407050	8890	8890	8890	8890	0
252	20231212	170500	64407050	8890	8890	8890	8890	0
253	20231212	170400	64407050	8890	8890	8890	8890	0
254	20231212	170300	64407050	8890	8890	8890	8890	0
255	20231212	170200	64407050	8890	8890	8890	8890	0
256	20231212	170100	64407050	8890	8890	8890	8890	0
257	20231212	170000	64407050	8890	8890	8890	8890	0
258	20231212	165900	64407050	8890	8890	8890	8890	0
259	20231212	165800	64407050	8890	8890	8890	8890	0
260	20231212	165700	64407050	8890	8890	8890	8890	0
261	20231212	165600	64407050	8890	8890	8890	8890	0
262	20231212	165500	64407050	8890	8890	8890	8890	0
263	20231212	165400	64407050	8890	8890	8890	8890	0
264	20231212	165300	64407050	8890	8890	8890	8890	0
265	20231212	165200	64407050	8890	8890	8890	8890	0
266	20231212	165100	64407050	8890	8890	8890	8890	0
267	20231212	165000	64407050	8890	8890	8890	8890	0
268	20231212	164900	64407050	8890	8890	8890	8890	0
269	20231212	164800	64407050	8890	8890	8890	8890	0
270	20231212	164700	64407050	8890	8890	8890	8890	0
271	20231212	164600	64407050	8890	8890	8890	8890	0
272	20231212	164500	64407050	8890	8890	8890	8890	25
273	20231212	164400	64407050	8890	8890	8890	8890	0
274	20231212	164300	64407050	8890	8890	8890	8890	0
275	20231212	164200	64407050	8890	8890	8890	8890	0
276	20231212	164100	64407050	8890	8890	8890	8890	0
277	20231212	164000	64407050	8890	8890	8890	8890	0
278	20231212	163900	64407050	8890	8890	8890	8890	0
279	20231212	163800	64407050	8890	8890	8890	8890	0
280	20231212	163700	64407050	8890	8890	8890	8890	0
281	20231212	163600	64407050	8890	8890	8890	8890	0
282	20231212	163500	64407050	8890	8890	8890	8890	0
283	20231212	163400	64407050	8890	8890	8890	8890	0
284	20231212	163300	64407050	8890	8890	8890	8890	0
285	20231212	163200	64407050	8890	8890	8890	8890	0
286	20231212	163100	64407050	8890	8890	8890	8890	0
287	20231212	163000	64407050	8890	8890	8890	8890	0
288	20231212	162900	64407050	8890	8890	8890	8890	0
289	20231212	162800	64407050	8890	8890	8890	8890	0
290	20231212	162700	64407050	8890	8890	8890	8890	0
291	20231212	162600	64407050	8890	8890	8890	8890	0
292	20231212	162500	64407050	8890	8890	8890	8890	0
293	20231212	162400	64407050	8890	8890	8890	8890	0
294	20231212	162300	64407050	8890	8890	8890	8890	0
295	20231212	162200	64407050	8890	8890	8890	8890	0
296	20231212	162100	64407050	8890	8890	8890	8890	0
297	20231212	162000	64407050	8890	8890	8890	8890	0
298	20231212	161900	64407050	8890	8890	8890	8890	0
299	20231212	161800	64407050	8890	8890	8890	8890	0
300	20231212	161700	64407050	8890	8890	8890	8890	0
301	20231212	161600	64407050	8890	8890	8890	8890	0
302	20231212	161500	64407050	8890	8890	8890	8890	25
303	20231212	161400	64407050	8890	8890	8890	8890	0
304	20231212	161300	64407050	8890	8890	8890	8890	0
305	20231212	161200	64407050	8890	8890	8890	8890	0
306	20231212	161100	64407050	8890	8890	8890	8890	0
307	20231212	161000	64407050	8890	8890	8890	8890	0
308	20231212	160900	64407050	8890	8890	8890	8890	0
309	20231212	160800	64407050	8890	8890	8890	8890	0
310	20231212	160700	64407050	8890	8890	8890	8890	0
311	20231212	160600	64407050	8890	8890	8890	8890	0
312	20231212	160500	64407050	8890	8890	8890	8890	0
313	20231212	160400	64407050	8890	8890	8890	8890	0
314	20231212	160300	64407050	8890	8890	8890	8890	0
315	20231212	160200	64407050	8890	8890	8890	8890	0
316	20231212	160100	64407050	8890	8890	8890	8890	0
317	20231212	160000	64407050	8890	8890	8890	8890	0
318	20231212	155900	64407050	8890	8890	8890	8890	0
319	20231212	155800	64407050	8890	8890	8890	8890	0
320	20231212	155700	64407050	8890	8890	8890	8890	0
321	20231212	155600	64407050	8890	8890	8890	8890	0
322	20231212	155500	64407050	8890	8890	8890	8890	0
323	20231212	155400	64407050	8890	8890	8890	8890	0
324	20231212	155300	64407050	8890	8890	8890	8890	0
325	20231212	155200	64407050	8890	8890	8890	8890	0
326	20231212	155100	64407050	8890	8890	8890	8890	0
327	20231212	155000	64407050	8890	8890	8890	8890	0
328	20231212	154900	64407050	8890	8890	8890	8890	0
329	20231212	154800	64407050	8890	8890	8890	8890	0
330	20231212	154700	64407050	8890	8890	8890	8890	0
331	20231212	154600	64407050	8890	8890	8890	8890	0
332	20231212	154500	64407050	8890	8890	8890	8890	25
333	20231212	154400	64407050	8890	8890	8890	8890	0
334	20231212	154300	64407050	8890	8890	8890	8890	0
335	20231212	154200	64407050	8890	8890	8890	8890	0
336	20231212	154100	64407050	8890	8890	8890	8890	0
337	20231212	154000	64407050	8890	8890	8890	8890	0
338	20231212	153900	64407050	8890	8890	8890	8890	0
339	20231212	153800	64407050	8890	8890	8890	8890	0
340	20231212	153700	64407050	8890	8890	8890	8890	0
341	20231212	153600	64407050	8890	8890	8890	8890	0
342	20231212	153500	64407050	8890	8890	8890	8890	0
343	20231212	153400	64407050	8890	8890	8890	8890	0
344	20231212	153300	64407050	8890	8890	8890	8890	0
345	20231212	153200	64407050	8890	8890	8890	8890	0
346	20231212	153100	64407050	8890	8890	8890	8890	0
347	20231212	153000	64407050	8890	8890	8890	8890	25
348	20231212	152900	64184800	8820	8820	8820	8820	0
349	20231212	152800	64184800	8820	8820	8820	8820	0
350	20231212	152700	64184800	8820	8820	8820	8820	0
351	20231212	152600	64184800	8820	8820	8820	8820	0
352	20231212	152500	64184800	8820	8820	8820	8820	0
353	20231212	152400	64184800	8820	8820	8820	8820	0
354	20231212	152300	64184800	8820	8820	8820	8820	0
355	20231212	152200	64184800	8820	8820	8820	8820	0
356	20231212	152100	64184800	8820	8820	8820	8820	0
357	20231212	152000	64184800	8820	8820	8820	8820	0
358	20231212	151900	64184800	8820	8820	8820	8820	20
359	20231212	151800	64008400	8820	8820	8820	8820	0
360	20231212	151700	64008400	8820	8820	8820	8820	88
361	20231212	151600	63232240	8830	8810	8910	8810	126
362	20231212	151500	62113260	8850	8850	8850	8850	105
363	20231212	151400	61184010	8790	8790	8790	8790	0
364	20231212	151300	61184010	8790	8820	8820	8790	1000
365	20231212	151200	52380810	8820	8820	8820	8820	0
366	20231212	151100	52380810	8820	8820	8820	8820	0
367	20231212	151000	52380810	8820	8820	8820	8820	0
368	20231212	150900	52380810	8820	8820	8820	8820	101
369	20231212	150800	51489990	8820	8820	8820	8820	131
370	20231212	150700	50334570	8820	8820	8820	8820	6
371	20231212	150600	50281650	8820	8820	8820	8820	16
372	20231212	150500	50140530	8850	8850	8850	8850	0
373	20231212	150400	50140530	8850	8850	8850	8850	0
374	20231212	150300	50140530	8850	8850	8850	8850	0
375	20231212	150200	50140530	8850	8840	8850	8840	130
376	20231212	150100	48990730	8840	8840	8840	8840	0
377	20231212	150000	48990730	8840	8840	8840	8840	0
378	20231212	145900	48990730	8840	8840	8840	8840	0
379	20231212	145800	48990730	8840	8840	8840	8840	101
380	20231212	145700	48097890	8820	8820	8820	8820	0
381	20231212	145600	48097890	8820	8820	8820	8820	0
382	20231212	145500	48097890	8820	8820	8820	8820	0
383	20231212	145400	48097890	8820	8820	8820	8820	0
384	20231212	145300	48097890	8820	8820	8820	8820	75
385	20231212	145200	47436390	8820	8820	8820	8820	72
386	20231212	145100	46801350	8850	8850	8850	8850	0
387	20231212	145000	46801350	8850	8850	8850	8850	2
388	20231212	144900	46783650	8850	8850	8850	8850	0
389	20231212	144800	46783650	8850	8850	8850	8850	1
390	20231212	144700	46774800	8860	8860	8860	8860	0
391	20231212	144600	46774800	8860	8860	8860	8860	2
392	20231212	144500	46757080	8860	8860	8860	8860	0
393	20231212	144400	46757080	8860	8860	8860	8860	0
394	20231212	144300	46757080	8860	8860	8860	8860	0
395	20231212	144200	46757080	8860	8860	8860	8860	0
396	20231212	144100	46757080	8860	8860	8860	8860	0
397	20231212	144000	46757080	8860	8860	8860	8860	6
398	20231212	143900	46703920	8860	8860	8860	8860	0
399	20231212	143800	46703920	8860	8860	8860	8860	0
400	20231212	143700	46703920	8860	8860	8860	8860	0
401	20231212	143600	46703920	8860	8860	8860	8860	0
402	20231212	143500	46703920	8860	8860	8860	8860	0
403	20231212	143400	46703920	8860	8860	8860	8860	0
404	20231212	143300	46703920	8860	8860	8860	8860	0
405	20231212	143200	46703920	8860	8860	8860	8860	0
406	20231212	143100	46703920	8860	8860	8860	8860	0
407	20231212	143000	46703920	8860	8860	8860	8860	0
408	20231212	142900	46703920	8860	8860	8860	8860	0
409	20231212	142800	46703920	8860	8860	8860	8860	0
410	20231212	142700	46703920	8860	8860	8860	8860	0
411	20231212	142600	46703920	8860	8860	8860	8860	0
412	20231212	142500	46703920	8860	8860	8860	8860	0
413	20231212	142400	46703920	8860	8860	8860	8860	0
414	20231212	142300	46703920	8860	8860	8860	8860	0
415	20231212	142200	46703920	8860	8860	8860	8860	0
416	20231212	142100	46703920	8860	8860	8860	8860	0
417	20231212	142000	46703920	8860	8860	8860	8860	0
418	20231212	141900	46703920	8860	8860	8860	8860	0
419	20231212	141800	46703920	8860	8860	8860	8860	0
420	20231212	141700	46703920	8860	8860	8860	8860	0
421	20231212	141600	46703920	8860	8860	8860	8860	0
422	20231212	141500	46703920	8860	8860	8860	8860	0
423	20231212	141400	46703920	8860	8860	8860	8860	0
424	20231212	141300	46703920	8860	8860	8860	8860	0
425	20231212	141200	46703920	8860	8860	8860	8860	0
426	20231212	141100	46703920	8860	8860	8860	8860	0
427	20231212	141000	46703920	8860	8860	8860	8860	0
428	20231212	140900	46703920	8860	8860	8860	8860	0
429	20231212	140800	46703920	8860	8860	8860	8860	0
430	20231212	140700	46703920	8860	8860	8860	8860	1
431	20231212	140600	46695060	8850	8850	8850	8850	0
432	20231212	140500	46695060	8850	8850	8850	8850	0
433	20231212	140400	46695060	8850	8850	8850	8850	0
434	20231212	140300	46695060	8850	8850	8850	8850	1
435	20231212	140200	46686210	8840	8840	8840	8840	155
436	20231212	140100	45316010	8840	8840	8840	8840	107
437	20231212	140000	44370130	8840	8840	8840	8840	11
438	20231212	135900	44272890	8820	8820	8820	8820	3
439	20231212	135800	44246430	8820	8820	8820	8820	41
440	20231212	135700	43884810	8820	8830	8830	8820	56
441	20231212	135600	43390870	8830	8830	8830	8830	0
442	20231212	135500	43390870	8830	8840	8840	8830	65
443	20231212	135400	42816910	8850	8850	8850	8850	1
444	20231212	135300	42808060	8850	8850	8850	8850	0
445	20231212	135200	42808060	8850	8850	8850	8850	0
446	20231212	135100	42808060	8850	8850	8850	8850	1
447	20231212	135000	42799210	8820	8820	8820	8820	0
448	20231212	134900	42799210	8820	8820	8820	8820	0
449	20231212	134800	42799210	8820	8820	8820	8820	0
450	20231212	134700	42799210	8820	8820	8820	8820	0
451	20231212	134600	42799210	8820	8820	8820	8820	0
452	20231212	134500	42799210	8820	8820	8820	8820	0
453	20231212	134400	42799210	8820	8820	8820	8820	0
454	20231212	134300	42799210	8820	8820	8820	8820	0
455	20231212	134200	42799210	8820	8820	8820	8820	0
456	20231212	134100	42799210	8820	8820	8820	8820	0
457	20231212	134000	42799210	8820	8820	8820	8820	0
458	20231212	133900	42799210	8820	8820	8820	8820	0
459	20231212	133800	42799210	8820	8820	8820	8820	0
460	20231212	133700	42799210	8820	8820	8820	8820	0
461	20231212	133600	42799210	8820	8820	8820	8820	0
462	20231212	133500	42799210	8820	8820	8820	8820	0
463	20231212	133400	42799210	8820	8820	8820	8820	0
464	20231212	133300	42799210	8820	8820	8820	8820	0
465	20231212	133200	42799210	8820	8820	8820	8820	0
466	20231212	133100	42799210	8820	8820	8820	8820	10
467	20231212	133000	42711010	8830	8830	8830	8830	0
468	20231212	132900	42711010	8830	8830	8830	8830	0
469	20231212	132800	42711010	8830	8830	8830	8830	0
470	20231212	132700	42711010	8830	8830	8830	8830	0
471	20231212	132600	42711010	8830	8830	8830	8830	0
472	20231212	132500	42711010	8830	8830	8830	8830	1
473	20231212	132400	42702180	8830	8830	8830	8830	0
474	20231212	132300	42702180	8830	8830	8830	8830	0
475	20231212	132200	42702180	8830	8830	8830	8830	29
476	20231212	132100	42446110	8830	8830	8830	8830	0
477	20231212	132000	42446110	8830	8830	8830	8830	0
478	20231212	131900	42446110	8830	8830	8830	8830	0
479	20231212	131800	42446110	8830	8830	8830	8830	0
480	20231212	131700	42446110	8830	8830	8830	8830	0
481	20231212	131600	42446110	8830	8860	8860	8830	11
482	20231212	131500	42348830	8870	8870	8870	8870	0
483	20231212	131400	42348830	8870	8870	8870	8870	0
484	20231212	131300	42348830	8870	8870	8870	8870	0
485	20231212	131200	42348830	8870	8870	8870	8870	0
486	20231212	131100	42348830	8870	8870	8870	8870	0
487	20231212	131000	42348830	8870	8870	8870	8870	0
488	20231212	130900	42348830	8870	8870	8870	8870	0
489	20231212	130800	42348830	8870	8870	8870	8870	0
490	20231212	130700	42348830	8870	8870	8870	8870	0
491	20231212	130600	42348830	8870	8870	8870	8870	0
492	20231212	130500	42348830	8870	8870	8870	8870	0
493	20231212	130400	42348830	8870	8870	8870	8870	0
494	20231212	130300	42348830	8870	8870	8870	8870	0
495	20231212	130200	42348830	8870	8870	8870	8870	0
496	20231212	130100	42348830	8870	8870	8870	8870	0
497	20231212	130000	42348830	8870	8870	8870	8870	4
498	20231212	125900	42313350	8870	8870	8870	8870	0
499	20231212	125800	42313350	8870	8870	8870	8870	0
500	20231212	125700	42313350	8870	8870	8870	8870	9
501	20231212	125600	42233520	8870	8870	8870	8870	0
502	20231212	125500	42233520	8870	8870	8870	8870	0
503	20231212	125400	42233520	8870	8870	8870	8870	0
504	20231212	125300	42233520	8870	8870	8870	8870	0
505	20231212	125200	42233520	8870	8870	8870	8870	14
506	20231212	125100	42109340	8870	8870	8870	8870	0
507	20231212	125000	42109340	8870	8870	8870	8870	0
508	20231212	124900	42109340	8870	8870	8870	8870	0
509	20231212	124800	42109340	8870	8870	8870	8870	1
510	20231212	124700	42100470	8830	8830	8830	8830	0
511	20231212	124600	42100470	8830	8830	8830	8830	0
512	20231212	124500	42100470	8830	8830	8830	8830	0
513	20231212	124400	42100470	8830	8830	8830	8830	0
514	20231212	124300	42100470	8830	8830	8830	8830	0
515	20231212	124200	42100470	8830	8830	8830	8830	0
516	20231212	124100	42100470	8830	8830	8830	8830	0
517	20231212	124000	42100470	8830	8830	8830	8830	0
518	20231212	123900	42100470	8830	8830	8830	8830	1
519	20231212	123800	42091640	8830	8830	8830	8830	41
520	20231212	123700	41729610	8830	8830	8830	8830	0
521	20231212	123600	41729610	8830	8830	8830	8830	0
522	20231212	123500	41729610	8830	8830	8830	8830	0
523	20231212	123400	41729610	8830	8850	8850	8830	291
524	20231212	123300	39159880	8870	8870	8870	8870	0
525	20231212	123200	39159880	8870	8870	8870	8870	0
526	20231212	123100	39159880	8870	8870	8870	8870	0
527	20231212	123000	39159880	8870	8870	8870	8870	0
528	20231212	122900	39159880	8870	8870	8870	8870	0
529	20231212	122800	39159880	8870	8870	8870	8870	0
530	20231212	122700	39159880	8870	8870	8870	8870	0
531	20231212	122600	39159880	8870	8870	8870	8870	10
532	20231212	122500	39071180	8870	8870	8870	8870	10
533	20231212	122400	38982480	8870	8870	8870	8870	2
534	20231212	122300	38964740	8870	8870	8870	8870	10
535	20231212	122200	38876040	8880	8880	8880	8880	0
536	20231212	122100	38876040	8880	8880	8880	8880	0
537	20231212	122000	38876040	8880	8880	8880	8880	0
538	20231212	121900	38876040	8880	8880	8880	8880	0
539	20231212	121800	38876040	8880	8880	8880	8880	0
540	20231212	121700	38876040	8880	8880	8880	8880	0
541	20231212	121600	38876040	8880	8880	8880	8880	0
542	20231212	121500	38876040	8880	8880	8880	8880	0
543	20231212	121400	38876040	8880	8880	8880	8880	0
544	20231212	121300	38876040	8880	8880	8880	8880	0
545	20231212	121200	38876040	8880	8880	8880	8880	0
546	20231212	121100	38876040	8880	8880	8880	8880	0
547	20231212	121000	38876040	8880	8880	8880	8880	0
548	20231212	120900	38876040	8880	8880	8880	8880	0
549	20231212	120800	38876040	8880	8880	8880	8880	0
550	20231212	120700	38876040	8880	8880	8880	8880	0
551	20231212	120600	38876040	8880	8830	8880	8830	8
552	20231212	120500	38805210	8880	8880	8880	8880	0
553	20231212	120400	38805210	8880	8880	8880	8880	0
554	20231212	120300	38805210	8880	8880	8880	8880	0
555	20231212	120200	38805210	8880	8880	8880	8880	0
556	20231212	120100	38805210	8880	8880	8880	8880	0
557	20231212	120000	38805210	8880	8880	8880	8880	0
558	20231212	115900	38805210	8880	8880	8880	8880	0
559	20231212	115800	38805210	8880	8880	8880	8880	0
560	20231212	115700	38805210	8880	8880	8880	8880	11
561	20231212	115600	38707530	8880	8880	8880	8880	0
562	20231212	115500	38707530	8880	8880	8880	8880	0
563	20231212	115400	38707530	8880	8880	8880	8880	0
564	20231212	115300	38707530	8880	8880	8880	8880	0
565	20231212	115200	38707530	8880	8880	8880	8880	0
566	20231212	115100	38707530	8880	8880	8880	8880	0
567	20231212	115000	38707530	8880	8880	8880	8880	1
568	20231212	114900	38698650	8830	8830	8830	8830	0
569	20231212	114800	38698650	8830	8830	8830	8830	0
570	20231212	114700	38698650	8830	8830	8830	8830	0
571	20231212	114600	38698650	8830	8830	8830	8830	0
572	20231212	114500	38698650	8830	8830	8830	8830	0
573	20231212	114400	38698650	8830	8830	8830	8830	0
574	20231212	114300	38698650	8830	8830	8830	8830	0
575	20231212	114200	38698650	8830	8830	8830	8830	2
576	20231212	114100	38680990	8870	8870	8870	8870	0
577	20231212	114000	38680990	8870	8870	8870	8870	0
578	20231212	113900	38680990	8870	8870	8870	8870	0
579	20231212	113800	38680990	8870	8870	8870	8870	0
580	20231212	113700	38680990	8870	8870	8870	8870	0
581	20231212	113600	38680990	8870	8870	8870	8870	0
582	20231212	113500	38680990	8870	8870	8870	8870	0
583	20231212	113400	38680990	8870	8870	8870	8870	1
584	20231212	113300	38672120	8870	8870	8870	8870	0
585	20231212	113200	38672120	8870	8870	8870	8870	0
586	20231212	113100	38672120	8870	8870	8870	8870	0
587	20231212	113000	38672120	8870	8870	8870	8870	0
588	20231212	112900	38672120	8870	8870	8870	8870	0
589	20231212	112800	38672120	8870	8870	8870	8870	1
590	20231212	112700	38663250	8870	8870	8870	8870	0
591	20231212	112600	38663250	8870	8870	8870	8870	0
592	20231212	112500	38663250	8870	8870	8870	8870	0
593	20231212	112400	38663250	8870	8870	8870	8870	0
594	20231212	112300	38663250	8870	8870	8870	8870	0
595	20231212	112200	38663250	8870	8870	8870	8870	0
596	20231212	112100	38663250	8870	8870	8870	8870	200
597	20231212	112000	36889250	8870	8870	8870	8870	0
598	20231212	111900	36889250	8870	8870	8870	8870	0
599	20231212	111800	36889250	8870	8870	8870	8870	4
600	20231212	111700	36853770	8880	8880	8880	8880	0
601	20231212	111600	36853770	8880	8880	8880	8880	0
602	20231212	111500	36853770	8880	8880	8880	8880	0
603	20231212	111400	36853770	8880	8830	8880	8830	321
604	20231212	111300	34019090	8830	8830	8830	8830	0
605	20231212	111200	34019090	8830	8830	8830	8830	33
606	20231212	111100	33727700	8830	8830	8830	8830	0
607	20231212	111000	33727700	8830	8830	8830	8830	0
608	20231212	110900	33727700	8830	8830	8830	8830	0
609	20231212	110800	33727700	8830	8830	8830	8830	0
610	20231212	110700	33727700	8830	8830	8830	8830	0
611	20231212	110600	33727700	8830	8830	8830	8830	0
612	20231212	110500	33727700	8830	8830	8830	8830	1
613	20231212	110400	33718870	8870	8820	8870	8790	1005
614	20231212	110300	24880520	8880	8880	8880	8880	0
615	20231212	110200	24880520	8880	8880	8880	8790	1001
616	20231212	110100	16043270	8900	8900	8900	8900	0
617	20231212	110000	16043270	8900	8900	8900	8900	0
618	20231212	105900	16043270	8900	8900	8900	8900	0
619	20231212	105800	16043270	8900	8900	8900	8900	0
620	20231212	105700	16043270	8900	8900	8900	8900	0
621	20231212	105600	16043270	8900	8900	8900	8900	0
622	20231212	105500	16043270	8900	8900	8900	8900	0
623	20231212	105400	16043270	8900	8900	8900	8900	0
624	20231212	105300	16043270	8900	8900	8900	8900	0
625	20231212	105200	16043270	8900	8900	8900	8900	0
626	20231212	105100	16043270	8900	8900	8900	8900	0
627	20231212	105000	16043270	8900	8900	8900	8900	0
628	20231212	104900	16043270	8900	8900	8900	8900	0
629	20231212	104800	16043270	8900	8900	8900	8900	0
630	20231212	104700	16043270	8900	8900	8900	8900	0
631	20231212	104600	16043270	8900	8900	8900	8900	0
632	20231212	104500	16043270	8900	8900	8900	8900	0
633	20231212	104400	16043270	8900	8930	8930	8900	51
634	20231212	104300	15587870	8920	8920	8920	8920	0
635	20231212	104200	15587870	8920	8920	8920	8920	0
636	20231212	104100	15587870	8920	8920	8920	8920	0
637	20231212	104000	15587870	8920	8920	8920	8920	0
638	20231212	103900	15587870	8920	8920	8920	8920	41
639	20231212	103800	15222150	8940	8940	8940	8940	0
640	20231212	103700	15222150	8940	8940	8940	8940	0
641	20231212	103600	15222150	8940	8940	8940	8940	0
642	20231212	103500	15222150	8940	8940	8940	8940	0
643	20231212	103400	15222150	8940	8940	8940	8940	0
644	20231212	103300	15222150	8940	8940	8940	8940	0
645	20231212	103200	15222150	8940	8940	8940	8940	0
646	20231212	103100	15222150	8940	8940	8940	8940	0
647	20231212	103000	15222150	8940	8940	8940	8940	0
648	20231212	102900	15222150	8940	8940	8940	8940	0
649	20231212	102800	15222150	8940	8940	8940	8940	0
650	20231212	102700	15222150	8940	8940	8940	8940	0
651	20231212	102600	15222150	8940	8940	8940	8940	0
652	20231212	102500	15222150	8940	8940	8940	8940	0
653	20231212	102400	15222150	8940	8940	8940	8940	0
654	20231212	102300	15222150	8940	8940	8940	8940	0
655	20231212	102200	15222150	8940	8940	8940	8940	0
656	20231212	102100	15222150	8940	8940	8940	8940	0
657	20231212	102000	15222150	8940	8940	8940	8940	0
658	20231212	101900	15222150	8940	8940	8940	8940	0
659	20231212	101800	15222150	8940	8940	8940	8940	0
660	20231212	101700	15222150	8940	8940	8940	8940	0
661	20231212	101600	15222150	8940	8940	8940	8940	0
662	20231212	101500	15222150	8940	8940	8940	8940	0
663	20231212	101400	15222150	8940	8940	8940	8940	0
664	20231212	101300	15222150	8940	8940	8940	8940	0
665	20231212	101200	15222150	8940	8940	8940	8940	0
666	20231212	101100	15222150	8940	8940	8940	8940	0
667	20231212	101000	15222150	8940	8940	8940	8940	0
668	20231212	100900	15222150	8940	8940	8940	8940	0
669	20231212	100800	15222150	8940	8940	8940	8940	0
670	20231212	100700	15222150	8940	8940	8940	8940	0
671	20231212	100600	15222150	8940	8940	8940	8940	1
672	20231212	100500	15213210	8940	8940	8940	8940	0
673	20231212	100400	15213210	8940	8940	8940	8940	0
674	20231212	100300	15213210	8940	8940	8940	8940	0
675	20231212	100200	15213210	8940	8940	8940	8940	0
676	20231212	100100	15213210	8940	8860	8940	8860	10
677	20231212	100000	15124250	8930	8930	8930	8930	0
678	20231212	095900	15124250	8930	8930	8930	8930	1
679	20231212	095800	15115320	8910	8910	8910	8910	0
680	20231212	095700	15115320	8910	8910	8910	8910	0
681	20231212	095600	15115320	8910	8910	8910	8910	0
682	20231212	095500	15115320	8910	8910	8910	8910	0
683	20231212	095400	15115320	8910	8910	8910	8910	0
684	20231212	095300	15115320	8910	8910	8910	8910	0
685	20231212	095200	15115320	8910	8910	8910	8910	0
686	20231212	095100	15115320	8910	8910	8910	8910	0
687	20231212	095000	15115320	8910	8910	8910	8910	0
688	20231212	094900	15115320	8910	8910	8910	8910	0
689	20231212	094800	15115320	8910	8910	8910	8910	0
690	20231212	094700	15115320	8910	8860	8910	8860	8
691	20231212	094600	15044240	8880	8880	8880	8880	0
692	20231212	094500	15044240	8880	8880	8880	8880	0
693	20231212	094400	15044240	8880	8880	8880	8880	0
694	20231212	094300	15044240	8880	8880	8880	8880	0
695	20231212	094200	15044240	8880	8880	8880	8880	0
696	20231212	094100	15044240	8880	8880	8880	8880	0
697	20231212	094000	15044240	8880	8880	8880	8880	0
698	20231212	093900	15044240	8880	8880	8880	8880	1
699	20231212	093800	15035360	8860	8860	8860	8860	1
700	20231212	093700	15026500	8940	8940	8940	8940	0
701	20231212	093600	15026500	8940	8940	8940	8940	0
702	20231212	093500	15026500	8940	8940	8940	8940	0
703	20231212	093400	15026500	8940	8940	8940	8940	0
704	20231212	093300	15026500	8940	8940	8940	8940	33
705	20231212	093200	14731480	8950	8950	8950	8950	0
706	20231212	093100	14731480	8950	8940	8950	8940	44
707	20231212	093000	14337750	8950	8950	8950	8950	54
708	20231212	092900	13854450	8870	8890	8890	8870	78
709	20231212	092800	13162540	8970	8970	8970	8970	0
710	20231212	092700	13162540	8970	8970	8970	8970	0
711	20231212	092600	13162540	8970	8970	8970	8970	0
712	20231212	092500	13162540	8970	8890	8970	8870	241
713	20231212	092400	11020800	8890	8890	8890	8890	1
714	20231212	092300	11011910	8880	8870	8890	8870	247
715	20231212	092200	8820920	8870	8870	8870	8870	1
716	20231212	092100	8812050	8870	8870	8870	8870	0
717	20231212	092000	8812050	8870	8870	8870	8870	0
718	20231212	091900	8812050	8870	8870	8870	8870	0
719	20231212	091800	8812050	8870	8870	8870	8870	1
720	20231212	091700	8803180	8810	8810	8810	8810	0
721	20231212	091600	8803180	8810	8820	8820	8810	2
722	20231212	091500	8785550	8820	8820	8820	8810	9
723	20231212	091400	8706180	8810	8870	8870	8810	653
724	20231212	091300	2946520	8830	8830	8830	8830	1
725	20231212	091200	2937690	8870	8870	8870	8870	0
726	20231212	091100	2937690	8870	8870	8870	8870	0
727	20231212	091000	2937690	8870	8810	8870	8810	19
728	20231212	090900	2770040	8840	8840	8840	8840	130
729	20231212	090800	1620840	8840	8840	8840	8840	3
730	20231212	090700	1594320	8870	8870	8870	8870	0
731	20231212	090600	1594320	8870	8870	8870	8870	100
732	20231212	090500	707320	8870	8850	8870	8840	22
733	20231212	090400	512800	8850	8860	8860	8850	2
734	20231212	090300	495090	8860	8860	8860	8860	0
735	20231212	090200	495090	8860	8860	8860	8860	1
736	20231212	090100	486230	8840	8850	8850	8840	3
737	20231212	090000	459700	8840	8840	8850	8840	52