KissMeData/391060/min/candle-20231213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231213	212000	31254610	9690	9690	9690	9690	256
3	20231213	211900	31254610	9690	9690	9690	9690	0
4	20231213	211800	31254610	9690	9690	9690	9690	0
5	20231213	211700	31254610	9690	9690	9690	9690	0
6	20231213	211600	31254610	9690	9690	9690	9690	0
7	20231213	211500	31254610	9690	9690	9690	9690	0
8	20231213	211400	31254610	9690	9690	9690	9690	0
9	20231213	211300	31254610	9690	9690	9690	9690	0
10	20231213	211200	31254610	9690	9690	9690	9690	0
11	20231213	211100	31254610	9690	9690	9690	9690	0
12	20231213	211000	31254610	9690	9690	9690	9690	0
13	20231213	210900	31254610	9690	9690	9690	9690	0
14	20231213	210800	31254610	9690	9690	9690	9690	0
15	20231213	210700	31254610	9690	9690	9690	9690	0
16	20231213	210600	31254610	9690	9690	9690	9690	0
17	20231213	210500	31254610	9690	9690	9690	9690	0
18	20231213	210400	31254610	9690	9690	9690	9690	0
19	20231213	210300	31254610	9690	9690	9690	9690	0
20	20231213	210200	31254610	9690	9690	9690	9690	0
21	20231213	210100	31254610	9690	9690	9690	9690	0
22	20231213	210000	31254610	9690	9690	9690	9690	0
23	20231213	205900	31254610	9690	9690	9690	9690	0
24	20231213	205800	31254610	9690	9690	9690	9690	0
25	20231213	205700	31254610	9690	9690	9690	9690	0
26	20231213	205600	31254610	9690	9690	9690	9690	0
27	20231213	205500	31254610	9690	9690	9690	9690	0
28	20231213	205400	31254610	9690	9690	9690	9690	0
29	20231213	205300	31254610	9690	9690	9690	9690	0
30	20231213	205200	31254610	9690	9690	9690	9690	0
31	20231213	205100	31254610	9690	9690	9690	9690	0
32	20231213	205000	31254610	9690	9690	9690	9690	256
33	20231213	204900	31254610	9690	9690	9690	9690	0
34	20231213	204800	31254610	9690	9690	9690	9690	0
35	20231213	204700	31254610	9690	9690	9690	9690	0
36	20231213	204600	31254610	9690	9690	9690	9690	0
37	20231213	204500	31254610	9690	9690	9690	9690	0
38	20231213	204400	31254610	9690	9690	9690	9690	0
39	20231213	204300	31254610	9690	9690	9690	9690	0
40	20231213	204200	31254610	9690	9690	9690	9690	0
41	20231213	204100	31254610	9690	9690	9690	9690	0
42	20231213	204000	31254610	9690	9690	9690	9690	0
43	20231213	203900	31254610	9690	9690	9690	9690	0
44	20231213	203800	31254610	9690	9690	9690	9690	0
45	20231213	203700	31254610	9690	9690	9690	9690	0
46	20231213	203600	31254610	9690	9690	9690	9690	0
47	20231213	203500	31254610	9690	9690	9690	9690	0
48	20231213	203400	31254610	9690	9690	9690	9690	0
49	20231213	203300	31254610	9690	9690	9690	9690	0
50	20231213	203200	31254610	9690	9690	9690	9690	0
51	20231213	203100	31254610	9690	9690	9690	9690	0
52	20231213	203000	31254610	9690	9690	9690	9690	0
53	20231213	202900	31254610	9690	9690	9690	9690	0
54	20231213	202800	31254610	9690	9690	9690	9690	0
55	20231213	202700	31254610	9690	9690	9690	9690	0
56	20231213	202600	31254610	9690	9690	9690	9690	0
57	20231213	202500	31254610	9690	9690	9690	9690	0
58	20231213	202400	31254610	9690	9690	9690	9690	0
59	20231213	202300	31254610	9690	9690	9690	9690	0
60	20231213	202200	31254610	9690	9690	9690	9690	0
61	20231213	202100	31254610	9690	9690	9690	9690	0
62	20231213	202000	31254610	9690	9690	9690	9690	256
63	20231213	201900	31254610	9690	9690	9690	9690	0
64	20231213	201800	31254610	9690	9690	9690	9690	0
65	20231213	201700	31254610	9690	9690	9690	9690	0
66	20231213	201600	31254610	9690	9690	9690	9690	0
67	20231213	201500	31254610	9690	9690	9690	9690	0
68	20231213	201400	31254610	9690	9690	9690	9690	0
69	20231213	201300	31254610	9690	9690	9690	9690	0
70	20231213	201200	31254610	9690	9690	9690	9690	0
71	20231213	201100	31254610	9690	9690	9690	9690	0
72	20231213	201000	31254610	9690	9690	9690	9690	0
73	20231213	200900	31254610	9690	9690	9690	9690	0
74	20231213	200800	31254610	9690	9690	9690	9690	0
75	20231213	200700	31254610	9690	9690	9690	9690	0
76	20231213	200600	31254610	9690	9690	9690	9690	0
77	20231213	200500	31254610	9690	9690	9690	9690	0
78	20231213	200400	31254610	9690	9690	9690	9690	0
79	20231213	200300	31254610	9690	9690	9690	9690	0
80	20231213	200200	31254610	9690	9690	9690	9690	0
81	20231213	200100	31254610	9690	9690	9690	9690	0
82	20231213	200000	31254610	9690	9690	9690	9690	0
83	20231213	195900	31254610	9690	9690	9690	9690	0
84	20231213	195800	31254610	9690	9690	9690	9690	0
85	20231213	195700	31254610	9690	9690	9690	9690	0
86	20231213	195600	31254610	9690	9690	9690	9690	0
87	20231213	195500	31254610	9690	9690	9690	9690	0
88	20231213	195400	31254610	9690	9690	9690	9690	0
89	20231213	195300	31254610	9690	9690	9690	9690	0
90	20231213	195200	31254610	9690	9690	9690	9690	0
91	20231213	195100	31254610	9690	9690	9690	9690	0
92	20231213	195000	31254610	9690	9690	9690	9690	256
93	20231213	194900	31254610	9690	9690	9690	9690	0
94	20231213	194800	31254610	9690	9690	9690	9690	0
95	20231213	194700	31254610	9690	9690	9690	9690	0
96	20231213	194600	31254610	9690	9690	9690	9690	0
97	20231213	194500	31254610	9690	9690	9690	9690	0
98	20231213	194400	31254610	9690	9690	9690	9690	0
99	20231213	194300	31254610	9690	9690	9690	9690	0
100	20231213	194200	31254610	9690	9690	9690	9690	0
101	20231213	194100	31254610	9690	9690	9690	9690	0
102	20231213	194000	31254610	9690	9690	9690	9690	0
103	20231213	193900	31254610	9690	9690	9690	9690	0
104	20231213	193800	31254610	9690	9690	9690	9690	0
105	20231213	193700	31254610	9690	9690	9690	9690	0
106	20231213	193600	31254610	9690	9690	9690	9690	0
107	20231213	193500	31254610	9690	9690	9690	9690	0
108	20231213	193400	31254610	9690	9690	9690	9690	0
109	20231213	193300	31254610	9690	9690	9690	9690	0
110	20231213	193200	31254610	9690	9690	9690	9690	0
111	20231213	193100	31254610	9690	9690	9690	9690	0
112	20231213	193000	31254610	9690	9690	9690	9690	0
113	20231213	192900	31254610	9690	9690	9690	9690	0
114	20231213	192800	31254610	9690	9690	9690	9690	0
115	20231213	192700	31254610	9690	9690	9690	9690	0
116	20231213	192600	31254610	9690	9690	9690	9690	0
117	20231213	192500	31254610	9690	9690	9690	9690	0
118	20231213	192400	31254610	9690	9690	9690	9690	0
119	20231213	192300	31254610	9690	9690	9690	9690	0
120	20231213	192200	31254610	9690	9690	9690	9690	0
121	20231213	192100	31254610	9690	9690	9690	9690	0
122	20231213	192000	31254610	9690	9690	9690	9690	256
123	20231213	191900	31254610	9690	9690	9690	9690	0
124	20231213	191800	31254610	9690	9690	9690	9690	0
125	20231213	191700	31254610	9690	9690	9690	9690	0
126	20231213	191600	31254610	9690	9690	9690	9690	0
127	20231213	191500	31254610	9690	9690	9690	9690	0
128	20231213	191400	31254610	9690	9690	9690	9690	0
129	20231213	191300	31254610	9690	9690	9690	9690	0
130	20231213	191200	31254610	9690	9690	9690	9690	0
131	20231213	191100	31254610	9690	9690	9690	9690	0
132	20231213	191000	31254610	9690	9690	9690	9690	0
133	20231213	190900	31254610	9690	9690	9690	9690	0
134	20231213	190800	31254610	9690	9690	9690	9690	0
135	20231213	190700	31254610	9690	9690	9690	9690	0
136	20231213	190600	31254610	9690	9690	9690	9690	0
137	20231213	190500	31254610	9690	9690	9690	9690	0
138	20231213	190400	31254610	9690	9690	9690	9690	0
139	20231213	190300	31254610	9690	9690	9690	9690	0
140	20231213	190200	31254610	9690	9690	9690	9690	0
141	20231213	190100	31254610	9690	9690	9690	9690	0
142	20231213	190000	31254610	9690	9690	9690	9690	0
143	20231213	185900	31254610	9690	9690	9690	9690	0
144	20231213	185800	31254610	9690	9690	9690	9690	0
145	20231213	185700	31254610	9690	9690	9690	9690	0
146	20231213	185600	31254610	9690	9690	9690	9690	0
147	20231213	185500	31254610	9690	9690	9690	9690	0
148	20231213	185400	31254610	9690	9690	9690	9690	0
149	20231213	185300	31254610	9690	9690	9690	9690	0
150	20231213	185200	31254610	9690	9690	9690	9690	0
151	20231213	185100	31254610	9690	9690	9690	9690	0
152	20231213	185000	31254610	9690	9690	9690	9690	256
153	20231213	184900	31254610	9690	9690	9690	9690	0
154	20231213	184800	31254610	9690	9690	9690	9690	0
155	20231213	184700	31254610	9690	9690	9690	9690	0
156	20231213	184600	31254610	9690	9690	9690	9690	0
157	20231213	184500	31254610	9690	9690	9690	9690	0
158	20231213	184400	31254610	9690	9690	9690	9690	0
159	20231213	184300	31254610	9690	9690	9690	9690	0
160	20231213	184200	31254610	9690	9690	9690	9690	0
161	20231213	184100	31254610	9690	9690	9690	9690	0
162	20231213	184000	31254610	9690	9690	9690	9690	0
163	20231213	183900	31254610	9690	9690	9690	9690	0
164	20231213	183800	31254610	9690	9690	9690	9690	0
165	20231213	183700	31254610	9690	9690	9690	9690	0
166	20231213	183600	31254610	9690	9690	9690	9690	0
167	20231213	183500	31254610	9690	9690	9690	9690	0
168	20231213	183400	31254610	9690	9690	9690	9690	0
169	20231213	183300	31254610	9690	9690	9690	9690	0
170	20231213	183200	31254610	9690	9690	9690	9690	0
171	20231213	183100	31254610	9690	9690	9690	9690	0
172	20231213	183000	31254610	9690	9690	9690	9690	0
173	20231213	182900	31254610	9690	9690	9690	9690	0
174	20231213	182800	31254610	9690	9690	9690	9690	0
175	20231213	182700	31254610	9690	9690	9690	9690	0
176	20231213	182600	31254610	9690	9690	9690	9690	0
177	20231213	182500	31254610	9690	9690	9690	9690	0
178	20231213	182400	31254610	9690	9690	9690	9690	0
179	20231213	182300	31254610	9690	9690	9690	9690	0
180	20231213	182200	31254610	9690	9690	9690	9690	0
181	20231213	182100	31254610	9690	9690	9690	9690	0
182	20231213	182000	31254610	9690	9690	9690	9690	256
183	20231213	181900	31254610	9690	9690	9690	9690	0
184	20231213	181800	31254610	9690	9690	9690	9690	0
185	20231213	181700	31254610	9690	9690	9690	9690	0
186	20231213	181600	31254610	9690	9690	9690	9690	0
187	20231213	181500	31254610	9690	9690	9690	9690	0
188	20231213	181400	31254610	9690	9690	9690	9690	0
189	20231213	181300	31254610	9690	9690	9690	9690	0
190	20231213	181200	31254610	9690	9690	9690	9690	0
191	20231213	181100	31254610	9690	9690	9690	9690	0
192	20231213	181000	31254610	9690	9690	9690	9690	0
193	20231213	180900	31254610	9690	9690	9690	9690	0
194	20231213	180800	31254610	9690	9690	9690	9690	0
195	20231213	180700	31254610	9690	9690	9690	9690	0
196	20231213	180600	31254610	9690	9690	9690	9690	0
197	20231213	180500	31254610	9690	9690	9690	9690	0
198	20231213	180400	31254610	9690	9690	9690	9690	0
199	20231213	180300	31254610	9690	9690	9690	9690	0
200	20231213	180200	31254610	9690	9690	9690	9690	0
201	20231213	180100	31254610	9690	9690	9690	9690	0
202	20231213	180000	31254610	9690	9690	9690	9690	0
203	20231213	175900	31254610	9690	9690	9690	9690	0
204	20231213	175800	31254610	9690	9690	9690	9690	0
205	20231213	175700	31254610	9690	9690	9690	9690	0
206	20231213	175600	31254610	9690	9690	9690	9690	0
207	20231213	175500	31254610	9690	9690	9690	9690	0
208	20231213	175400	31254610	9690	9690	9690	9690	0
209	20231213	175300	31254610	9690	9690	9690	9690	0
210	20231213	175200	31254610	9690	9690	9690	9690	0
211	20231213	175100	31254610	9690	9690	9690	9690	0
212	20231213	175000	31254610	9690	9690	9690	9690	256
213	20231213	174900	31254610	9690	9690	9690	9690	0
214	20231213	174800	31254610	9690	9690	9690	9690	0
215	20231213	174700	31254610	9690	9690	9690	9690	0
216	20231213	174600	31254610	9690	9690	9690	9690	0
217	20231213	174500	31254610	9690	9690	9690	9690	0
218	20231213	174400	31254610	9690	9690	9690	9690	0
219	20231213	174300	31254610	9690	9690	9690	9690	0
220	20231213	174200	31254610	9690	9690	9690	9690	0
221	20231213	174100	31254610	9690	9690	9690	9690	0
222	20231213	174000	31254610	9690	9690	9690	9690	0
223	20231213	173900	31254610	9690	9690	9690	9690	0
224	20231213	173800	31254610	9690	9690	9690	9690	0
225	20231213	173700	31254610	9690	9690	9690	9690	0
226	20231213	173600	31254610	9690	9690	9690	9690	0
227	20231213	173500	31254610	9690	9690	9690	9690	0
228	20231213	173400	31254610	9690	9690	9690	9690	0
229	20231213	173300	31254610	9690	9690	9690	9690	0
230	20231213	173200	31254610	9690	9690	9690	9690	0
231	20231213	173100	31254610	9690	9690	9690	9690	0
232	20231213	173000	31254610	9690	9690	9690	9690	0
233	20231213	172900	31254610	9690	9690	9690	9690	0
234	20231213	172800	31254610	9690	9690	9690	9690	0
235	20231213	172700	31254610	9690	9690	9690	9690	0
236	20231213	172600	31254610	9690	9690	9690	9690	0
237	20231213	172500	31254610	9690	9690	9690	9690	0
238	20231213	172400	31254610	9690	9690	9690	9690	0
239	20231213	172300	31254610	9690	9690	9690	9690	0
240	20231213	172200	31254610	9690	9690	9690	9690	0
241	20231213	172100	31254610	9690	9690	9690	9690	0
242	20231213	172000	31254610	9690	9690	9690	9690	256
243	20231213	171900	31254610	9690	9690	9690	9690	0
244	20231213	171800	31254610	9690	9690	9690	9690	0
245	20231213	171700	31254610	9690	9690	9690	9690	0
246	20231213	171600	31254610	9690	9690	9690	9690	0
247	20231213	171500	31254610	9690	9690	9690	9690	0
248	20231213	171400	31254610	9690	9690	9690	9690	0
249	20231213	171300	31254610	9690	9690	9690	9690	0
250	20231213	171200	31254610	9690	9690	9690	9690	0
251	20231213	171100	31254610	9690	9690	9690	9690	0
252	20231213	171000	31254610	9690	9690	9690	9690	0
253	20231213	170900	31254610	9690	9690	9690	9690	0
254	20231213	170800	31254610	9690	9690	9690	9690	0
255	20231213	170700	31254610	9690	9690	9690	9690	0
256	20231213	170600	31254610	9690	9690	9690	9690	0
257	20231213	170500	31254610	9690	9690	9690	9690	0
258	20231213	170400	31254610	9690	9690	9690	9690	0
259	20231213	170300	31254610	9690	9690	9690	9690	0
260	20231213	170200	31254610	9690	9690	9690	9690	0
261	20231213	170100	31254610	9690	9690	9690	9690	0
262	20231213	170000	31254610	9690	9690	9690	9690	0
263	20231213	165900	31254610	9690	9690	9690	9690	0
264	20231213	165800	31254610	9690	9690	9690	9690	0
265	20231213	165700	31254610	9690	9690	9690	9690	0
266	20231213	165600	31254610	9690	9690	9690	9690	0
267	20231213	165500	31254610	9690	9690	9690	9690	0
268	20231213	165400	31254610	9690	9690	9690	9690	0
269	20231213	165300	31254610	9690	9690	9690	9690	0
270	20231213	165200	31254610	9690	9690	9690	9690	0
271	20231213	165100	31254610	9690	9690	9690	9690	0
272	20231213	165000	31254610	9690	9690	9690	9690	256
273	20231213	164900	31254610	9690	9690	9690	9690	0
274	20231213	164800	31254610	9690	9690	9690	9690	0
275	20231213	164700	31254610	9690	9690	9690	9690	0
276	20231213	164600	31254610	9690	9690	9690	9690	0
277	20231213	164500	31254610	9690	9690	9690	9690	0
278	20231213	164400	31254610	9690	9690	9690	9690	0
279	20231213	164300	31254610	9690	9690	9690	9690	0
280	20231213	164200	31254610	9690	9690	9690	9690	0
281	20231213	164100	31254610	9690	9690	9690	9690	0
282	20231213	164000	31254610	9690	9690	9690	9690	0
283	20231213	163900	31254610	9690	9690	9690	9690	0
284	20231213	163800	31254610	9690	9690	9690	9690	0
285	20231213	163700	31254610	9690	9690	9690	9690	0
286	20231213	163600	31254610	9690	9690	9690	9690	0
287	20231213	163500	31254610	9690	9690	9690	9690	0
288	20231213	163400	31254610	9690	9690	9690	9690	0
289	20231213	163300	31254610	9690	9690	9690	9690	0
290	20231213	163200	31254610	9690	9690	9690	9690	0
291	20231213	163100	31254610	9690	9690	9690	9690	0
292	20231213	163000	31254610	9690	9690	9690	9690	0
293	20231213	162900	31254610	9690	9690	9690	9690	0
294	20231213	162800	31254610	9690	9690	9690	9690	0
295	20231213	162700	31254610	9690	9690	9690	9690	0
296	20231213	162600	31254610	9690	9690	9690	9690	0
297	20231213	162500	31254610	9690	9690	9690	9690	0
298	20231213	162400	31254610	9690	9690	9690	9690	0
299	20231213	162300	31254610	9690	9690	9690	9690	0
300	20231213	162200	31254610	9690	9690	9690	9690	0
301	20231213	162100	31254610	9690	9690	9690	9690	0
302	20231213	162000	31254610	9690	9690	9690	9690	256
303	20231213	161900	31254610	9690	9690	9690	9690	0
304	20231213	161800	31254610	9690	9690	9690	9690	0
305	20231213	161700	31254610	9690	9690	9690	9690	0
306	20231213	161600	31254610	9690	9690	9690	9690	0
307	20231213	161500	31254610	9690	9690	9690	9690	0
308	20231213	161400	31254610	9690	9690	9690	9690	0
309	20231213	161300	31254610	9690	9690	9690	9690	0
310	20231213	161200	31254610	9690	9690	9690	9690	0
311	20231213	161100	31254610	9690	9690	9690	9690	0
312	20231213	161000	31254610	9690	9690	9690	9690	0
313	20231213	160900	31254610	9690	9690	9690	9690	0
314	20231213	160800	31254610	9690	9690	9690	9690	0
315	20231213	160700	31254610	9690	9690	9690	9690	0
316	20231213	160600	31254610	9690	9690	9690	9690	0
317	20231213	160500	31254610	9690	9690	9690	9690	0
318	20231213	160400	31254610	9690	9690	9690	9690	0
319	20231213	160300	31254610	9690	9690	9690	9690	0
320	20231213	160200	31254610	9690	9690	9690	9690	0
321	20231213	160100	31254610	9690	9690	9690	9690	0
322	20231213	160000	31254610	9690	9690	9690	9690	0
323	20231213	155900	31254610	9690	9690	9690	9690	0
324	20231213	155800	31254610	9690	9690	9690	9690	0
325	20231213	155700	31254610	9690	9690	9690	9690	0
326	20231213	155600	31254610	9690	9690	9690	9690	0
327	20231213	155500	31254610	9690	9690	9690	9690	0
328	20231213	155400	31254610	9690	9690	9690	9690	0
329	20231213	155300	31254610	9690	9690	9690	9690	0
330	20231213	155200	31254610	9690	9690	9690	9690	0
331	20231213	155100	31254610	9690	9690	9690	9690	0
332	20231213	155000	31254610	9690	9690	9690	9690	256
333	20231213	154900	31254610	9690	9690	9690	9690	0
334	20231213	154800	31254610	9690	9690	9690	9690	0
335	20231213	154700	31254610	9690	9690	9690	9690	0
336	20231213	154600	31254610	9690	9690	9690	9690	0
337	20231213	154500	31254610	9690	9690	9690	9690	0
338	20231213	154400	31254610	9690	9690	9690	9690	0
339	20231213	154300	31254610	9690	9690	9690	9690	0
340	20231213	154200	31254610	9690	9690	9690	9690	0
341	20231213	154100	31254610	9690	9690	9690	9690	0
342	20231213	154000	31254610	9690	9690	9690	9690	0
343	20231213	153900	31254610	9690	9690	9690	9690	0
344	20231213	153800	31254610	9690	9690	9690	9690	0
345	20231213	153700	31254610	9690	9690	9690	9690	0
346	20231213	153600	31254610	9690	9690	9690	9690	0
347	20231213	153500	31254610	9690	9690	9690	9690	0
348	20231213	153400	31254610	9690	9690	9690	9690	0
349	20231213	153300	31254610	9690	9690	9690	9690	0
350	20231213	153200	31254610	9690	9690	9690	9690	0
351	20231213	153100	31254610	9690	9690	9690	9690	0
352	20231213	153000	31254610	9690	9690	9690	9690	256
353	20231213	152900	28773970	9700	9700	9700	9700	0
354	20231213	152800	28773970	9700	9700	9700	9700	0
355	20231213	152700	28773970	9700	9700	9700	9700	0
356	20231213	152600	28773970	9700	9700	9700	9700	0
357	20231213	152500	28773970	9700	9700	9700	9700	0
358	20231213	152400	28773970	9700	9700	9700	9700	0
359	20231213	152300	28773970	9700	9700	9700	9700	0
360	20231213	152200	28773970	9700	9700	9700	9700	0
361	20231213	152100	28773970	9700	9700	9700	9700	0
362	20231213	152000	28773970	9700	9700	9700	9700	0
363	20231213	151900	28773970	9700	9700	9700	9700	0
364	20231213	151800	28773970	9700	9700	9700	9700	0
365	20231213	151700	28773970	9700	9700	9700	9700	0
366	20231213	151600	28773970	9700	9700	9700	9700	0
367	20231213	151500	28773970	9700	9700	9700	9700	0
368	20231213	151400	28773970	9700	9700	9700	9700	0
369	20231213	151300	28773970	9700	9700	9700	9700	0
370	20231213	151200	28773970	9700	9700	9700	9700	85
371	20231213	151100	27949470	9700	9700	9700	9700	0
372	20231213	151000	27949470	9700	9700	9700	9700	0
373	20231213	150900	27949470	9700	9700	9700	9700	0
374	20231213	150800	27949470	9700	9700	9700	9700	0
375	20231213	150700	27949470	9700	9700	9700	9700	15
376	20231213	150600	27803970	9700	9700	9700	9700	0
377	20231213	150500	27803970	9700	9700	9700	9700	0
378	20231213	150400	27803970	9700	9700	9700	9700	0
379	20231213	150300	27803970	9700	9700	9700	9700	0
380	20231213	150200	27803970	9700	9700	9700	9700	0
381	20231213	150100	27803970	9700	9700	9700	9700	0
382	20231213	150000	27803970	9700	9700	9700	9700	0
383	20231213	145900	27803970	9700	9700	9700	9700	0
384	20231213	145800	27803970	9700	9700	9700	9700	402
385	20231213	145700	23904570	9690	9690	9690	9690	0
386	20231213	145600	23904570	9690	9690	9690	9690	0
387	20231213	145500	23904570	9690	9690	9690	9690	0
388	20231213	145400	23904570	9690	9690	9690	9690	0
389	20231213	145300	23904570	9690	9690	9690	9690	0
390	20231213	145200	23904570	9690	9690	9690	9690	0
391	20231213	145100	23904570	9690	9690	9690	9690	0
392	20231213	145000	23904570	9690	9690	9690	9690	8
393	20231213	144900	23827050	9680	9680	9680	9680	90
394	20231213	144800	22955850	9670	9670	9670	9670	0
395	20231213	144700	22955850	9670	9670	9670	9670	0
396	20231213	144600	22955850	9670	9670	9670	9670	0
397	20231213	144500	22955850	9670	9670	9670	9670	0
398	20231213	144400	22955850	9670	9670	9670	9670	0
399	20231213	144300	22955850	9670	9670	9670	9670	0
400	20231213	144200	22955850	9670	9670	9670	9670	0
401	20231213	144100	22955850	9670	9670	9670	9670	0
402	20231213	144000	22955850	9670	9670	9670	9670	0
403	20231213	143900	22955850	9670	9670	9670	9670	99
404	20231213	143800	21998520	9670	9670	9670	9670	0
405	20231213	143700	21998520	9670	9670	9670	9670	99
406	20231213	143600	21041190	9670	9670	9670	9670	615
407	20231213	143500	15094140	9670	9670	9670	9670	0
408	20231213	143400	15094140	9670	9670	9670	9670	0
409	20231213	143300	15094140	9670	9670	9670	9670	0
410	20231213	143200	15094140	9670	9670	9670	9670	0
411	20231213	143100	15094140	9670	9670	9670	9670	0
412	20231213	143000	15094140	9670	9670	9670	9670	0
413	20231213	142900	15094140	9670	9670	9670	9670	0
414	20231213	142800	15094140	9670	9670	9670	9670	0
415	20231213	142700	15094140	9670	9670	9670	9670	129
416	20231213	142600	13846710	9670	9670	9670	9670	100
417	20231213	142500	12879710	9670	9670	9670	9670	176
418	20231213	142400	11177790	9670	9670	9670	9670	44
419	20231213	142300	10752310	9690	9690	9690	9690	0
420	20231213	142200	10752310	9690	9690	9690	9690	0
421	20231213	142100	10752310	9690	9690	9690	9690	0
422	20231213	142000	10752310	9690	9690	9690	9690	0
423	20231213	141900	10752310	9690	9690	9690	9690	0
424	20231213	141800	10752310	9690	9690	9690	9690	0
425	20231213	141700	10752310	9690	9690	9690	9690	0
426	20231213	141600	10752310	9690	9690	9690	9690	0
427	20231213	141500	10752310	9690	9690	9690	9690	0
428	20231213	141400	10752310	9690	9690	9690	9690	0
429	20231213	141300	10752310	9690	9690	9690	9690	0
430	20231213	141200	10752310	9690	9690	9690	9690	0
431	20231213	141100	10752310	9690	9690	9690	9690	0
432	20231213	141000	10752310	9690	9690	9690	9690	0
433	20231213	140900	10752310	9690	9690	9690	9690	0
434	20231213	140800	10752310	9690	9690	9690	9690	0
435	20231213	140700	10752310	9690	9690	9690	9690	0
436	20231213	140600	10752310	9690	9690	9690	9690	0
437	20231213	140500	10752310	9690	9690	9690	9690	0
438	20231213	140400	10752310	9690	9690	9690	9690	0
439	20231213	140300	10752310	9690	9690	9690	9690	0
440	20231213	140200	10752310	9690	9690	9690	9690	0
441	20231213	140100	10752310	9690	9690	9690	9690	0
442	20231213	140000	10752310	9690	9690	9690	9690	0
443	20231213	135900	10752310	9690	9690	9690	9690	0
444	20231213	135800	10752310	9690	9690	9690	9690	0
445	20231213	135700	10752310	9690	9690	9690	9690	0
446	20231213	135600	10752310	9690	9690	9690	9690	0
447	20231213	135500	10752310	9690	9690	9690	9690	0
448	20231213	135400	10752310	9690	9690	9690	9690	0
449	20231213	135300	10752310	9690	9690	9690	9690	0
450	20231213	135200	10752310	9690	9690	9690	9690	0
451	20231213	135100	10752310	9690	9690	9690	9690	0
452	20231213	135000	10752310	9690	9690	9690	9690	0
453	20231213	134900	10752310	9690	9690	9690	9690	0
454	20231213	134800	10752310	9690	9690	9690	9690	0
455	20231213	134700	10752310	9690	9690	9690	9690	0
456	20231213	134600	10752310	9690	9690	9690	9690	0
457	20231213	134500	10752310	9690	9690	9690	9690	0
458	20231213	134400	10752310	9690	9690	9690	9690	0
459	20231213	134300	10752310	9690	9690	9690	9690	0
460	20231213	134200	10752310	9690	9690	9690	9690	0
461	20231213	134100	10752310	9690	9690	9690	9690	0
462	20231213	134000	10752310	9690	9690	9690	9690	0
463	20231213	133900	10752310	9690	9690	9690	9690	0
464	20231213	133800	10752310	9690	9690	9690	9690	0
465	20231213	133700	10752310	9690	9690	9690	9690	0
466	20231213	133600	10752310	9690	9690	9690	9690	0
467	20231213	133500	10752310	9690	9690	9690	9690	0
468	20231213	133400	10752310	9690	9690	9690	9690	0
469	20231213	133300	10752310	9690	9690	9690	9690	0
470	20231213	133200	10752310	9690	9690	9690	9690	0
471	20231213	133100	10752310	9690	9690	9690	9690	0
472	20231213	133000	10752310	9690	9690	9690	9690	0
473	20231213	132900	10752310	9690	9690	9690	9690	0
474	20231213	132800	10752310	9690	9690	9690	9690	0
475	20231213	132700	10752310	9690	9690	9690	9690	0
476	20231213	132600	10752310	9690	9690	9690	9690	0
477	20231213	132500	10752310	9690	9690	9690	9690	0
478	20231213	132400	10752310	9690	9690	9690	9690	0
479	20231213	132300	10752310	9690	9690	9690	9690	0
480	20231213	132200	10752310	9690	9690	9690	9690	0
481	20231213	132100	10752310	9690	9690	9690	9690	0
482	20231213	132000	10752310	9690	9690	9690	9690	0
483	20231213	131900	10752310	9690	9690	9690	9690	0
484	20231213	131800	10752310	9690	9690	9690	9690	0
485	20231213	131700	10752310	9690	9690	9690	9690	0
486	20231213	131600	10752310	9690	9690	9690	9690	20
487	20231213	131500	10558510	9700	9700	9700	9700	0
488	20231213	131400	10558510	9700	9700	9700	9700	0
489	20231213	131300	10558510	9700	9700	9700	9700	0
490	20231213	131200	10558510	9700	9700	9700	9700	0
491	20231213	131100	10558510	9700	9700	9700	9700	0
492	20231213	131000	10558510	9700	9700	9700	9700	0
493	20231213	130900	10558510	9700	9700	9700	9700	0
494	20231213	130800	10558510	9700	9700	9700	9700	0
495	20231213	130700	10558510	9700	9700	9700	9700	0
496	20231213	130600	10558510	9700	9700	9700	9700	0
497	20231213	130500	10558510	9700	9700	9700	9700	0
498	20231213	130400	10558510	9700	9700	9700	9700	0
499	20231213	130300	10558510	9700	9700	9700	9700	0
500	20231213	130200	10558510	9700	9700	9700	9700	0
501	20231213	130100	10558510	9700	9700	9700	9700	0
502	20231213	130000	10558510	9700	9700	9700	9700	0
503	20231213	125900	10558510	9700	9700	9700	9700	0
504	20231213	125800	10558510	9700	9700	9700	9700	0
505	20231213	125700	10558510	9700	9700	9700	9700	0
506	20231213	125600	10558510	9700	9700	9700	9700	0
507	20231213	125500	10558510	9700	9700	9700	9700	0
508	20231213	125400	10558510	9700	9700	9700	9700	0
509	20231213	125300	10558510	9700	9700	9700	9700	0
510	20231213	125200	10558510	9700	9700	9700	9700	0
511	20231213	125100	10558510	9700	9700	9700	9700	0
512	20231213	125000	10558510	9700	9700	9700	9700	0
513	20231213	124900	10558510	9700	9700	9700	9700	0
514	20231213	124800	10558510	9700	9700	9700	9700	0
515	20231213	124700	10558510	9700	9700	9700	9700	0
516	20231213	124600	10558510	9700	9700	9700	9700	0
517	20231213	124500	10558510	9700	9700	9700	9700	0
518	20231213	124400	10558510	9700	9700	9700	9700	0
519	20231213	124300	10558510	9700	9700	9700	9700	0
520	20231213	124200	10558510	9700	9700	9700	9700	0
521	20231213	124100	10558510	9700	9700	9700	9700	0
522	20231213	124000	10558510	9700	9700	9700	9700	0
523	20231213	123900	10558510	9700	9700	9700	9700	0
524	20231213	123800	10558510	9700	9700	9700	9700	0
525	20231213	123700	10558510	9700	9700	9700	9700	0
526	20231213	123600	10558510	9700	9700	9700	9700	0
527	20231213	123500	10558510	9700	9700	9700	9700	0
528	20231213	123400	10558510	9700	9700	9700	9700	0
529	20231213	123300	10558510	9700	9700	9700	9700	0
530	20231213	123200	10558510	9700	9700	9700	9700	0
531	20231213	123100	10558510	9700	9700	9700	9700	0
532	20231213	123000	10558510	9700	9700	9700	9700	0
533	20231213	122900	10558510	9700	9700	9700	9700	0
534	20231213	122800	10558510	9700	9700	9700	9700	0
535	20231213	122700	10558510	9700	9700	9700	9700	0
536	20231213	122600	10558510	9700	9700	9700	9700	0
537	20231213	122500	10558510	9700	9700	9700	9700	0
538	20231213	122400	10558510	9700	9700	9700	9700	0
539	20231213	122300	10558510	9700	9700	9700	9700	0
540	20231213	122200	10558510	9700	9700	9700	9700	0
541	20231213	122100	10558510	9700	9700	9700	9700	0
542	20231213	122000	10558510	9700	9700	9700	9700	0
543	20231213	121900	10558510	9700	9700	9700	9700	0
544	20231213	121800	10558510	9700	9700	9700	9700	0
545	20231213	121700	10558510	9700	9700	9700	9700	0
546	20231213	121600	10558510	9700	9700	9700	9700	0
547	20231213	121500	10558510	9700	9700	9700	9700	0
548	20231213	121400	10558510	9700	9700	9700	9700	0
549	20231213	121300	10558510	9700	9700	9700	9700	0
550	20231213	121200	10558510	9700	9700	9700	9700	99
551	20231213	121100	9598210	9700	9700	9700	9700	0
552	20231213	121000	9598210	9700	9700	9700	9700	0
553	20231213	120900	9598210	9700	9700	9700	9700	0
554	20231213	120800	9598210	9700	9700	9700	9700	0
555	20231213	120700	9598210	9700	9700	9700	9700	0
556	20231213	120600	9598210	9700	9700	9700	9700	0
557	20231213	120500	9598210	9700	9700	9700	9700	0
558	20231213	120400	9598210	9700	9700	9700	9700	0
559	20231213	120300	9598210	9700	9700	9700	9700	0
560	20231213	120200	9598210	9700	9700	9700	9700	0
561	20231213	120100	9598210	9700	9700	9700	9700	0
562	20231213	120000	9598210	9700	9700	9700	9700	0
563	20231213	115900	9598210	9700	9700	9700	9700	0
564	20231213	115800	9598210	9700	9700	9700	9700	0
565	20231213	115700	9598210	9700	9700	9700	9700	0
566	20231213	115600	9598210	9700	9700	9700	9700	0
567	20231213	115500	9598210	9700	9700	9700	9700	0
568	20231213	115400	9598210	9700	9700	9700	9700	0
569	20231213	115300	9598210	9700	9700	9700	9700	0
570	20231213	115200	9598210	9700	9700	9700	9700	0
571	20231213	115100	9598210	9700	9700	9700	9700	0
572	20231213	115000	9598210	9700	9700	9700	9700	0
573	20231213	114900	9598210	9700	9700	9700	9700	0
574	20231213	114800	9598210	9700	9700	9700	9700	0
575	20231213	114700	9598210	9700	9700	9700	9700	0
576	20231213	114600	9598210	9700	9700	9700	9700	0
577	20231213	114500	9598210	9700	9700	9700	9700	0
578	20231213	114400	9598210	9700	9700	9700	9700	0
579	20231213	114300	9598210	9700	9700	9700	9700	0
580	20231213	114200	9598210	9700	9700	9700	9700	0
581	20231213	114100	9598210	9700	9700	9700	9700	0
582	20231213	114000	9598210	9700	9700	9700	9700	0
583	20231213	113900	9598210	9700	9700	9700	9700	0
584	20231213	113800	9598210	9700	9700	9700	9700	0
585	20231213	113700	9598210	9700	9700	9700	9700	0
586	20231213	113600	9598210	9700	9700	9700	9700	0
587	20231213	113500	9598210	9700	9700	9700	9700	0
588	20231213	113400	9598210	9700	9700	9700	9700	0
589	20231213	113300	9598210	9700	9700	9700	9700	0
590	20231213	113200	9598210	9700	9700	9700	9700	0
591	20231213	113100	9598210	9700	9700	9700	9700	0
592	20231213	113000	9598210	9700	9700	9700	9700	0
593	20231213	112900	9598210	9700	9700	9700	9700	0
594	20231213	112800	9598210	9700	9700	9700	9700	0
595	20231213	112700	9598210	9700	9700	9700	9700	0
596	20231213	112600	9598210	9700	9700	9700	9700	0
597	20231213	112500	9598210	9700	9700	9700	9700	0
598	20231213	112400	9598210	9700	9700	9700	9700	1
599	20231213	112300	9588510	9700	9700	9700	9700	0
600	20231213	112200	9588510	9700	9700	9700	9700	0
601	20231213	112100	9588510	9700	9700	9700	9700	0
602	20231213	112000	9588510	9700	9700	9700	9700	0
603	20231213	111900	9588510	9700	9700	9700	9700	0
604	20231213	111800	9588510	9700	9700	9700	9700	0
605	20231213	111700	9588510	9700	9700	9700	9700	0
606	20231213	111600	9588510	9700	9700	9700	9700	0
607	20231213	111500	9588510	9700	9700	9700	9700	1
608	20231213	111400	9578810	9630	9630	9630	9630	0
609	20231213	111300	9578810	9630	9630	9630	9630	0
610	20231213	111200	9578810	9630	9630	9630	9630	0
611	20231213	111100	9578810	9630	9630	9630	9630	0
612	20231213	111000	9578810	9630	9630	9630	9630	0
613	20231213	110900	9578810	9630	9630	9630	9630	15
614	20231213	110800	9434360	9700	9700	9700	9700	0
615	20231213	110700	9434360	9700	9700	9700	9700	0
616	20231213	110600	9434360	9700	9700	9700	9700	0
617	20231213	110500	9434360	9700	9700	9700	9700	0
618	20231213	110400	9434360	9700	9700	9700	9700	0
619	20231213	110300	9434360	9700	9700	9700	9700	0
620	20231213	110200	9434360	9700	9700	9700	9700	0
621	20231213	110100	9434360	9700	9700	9700	9700	0
622	20231213	110000	9434360	9700	9700	9700	9700	0
623	20231213	105900	9434360	9700	9700	9700	9700	0
624	20231213	105800	9434360	9700	9700	9700	9700	0
625	20231213	105700	9434360	9700	9700	9700	9700	0
626	20231213	105600	9434360	9700	9700	9700	9700	0
627	20231213	105500	9434360	9700	9700	9700	9700	0
628	20231213	105400	9434360	9700	9700	9700	9700	0
629	20231213	105300	9434360	9700	9700	9700	9700	1
630	20231213	105200	9424660	9630	9630	9630	9630	0
631	20231213	105100	9424660	9630	9630	9630	9630	4
632	20231213	105000	9386140	9700	9700	9700	9700	0
633	20231213	104900	9386140	9700	9700	9700	9700	0
634	20231213	104800	9386140	9700	9700	9700	9700	0
635	20231213	104700	9386140	9700	9700	9700	9700	0
636	20231213	104600	9386140	9700	9700	9700	9700	0
637	20231213	104500	9386140	9700	9700	9700	9700	0
638	20231213	104400	9386140	9700	9700	9700	9700	0
639	20231213	104300	9386140	9700	9700	9700	9700	0
640	20231213	104200	9386140	9700	9700	9700	9700	0
641	20231213	104100	9386140	9700	9700	9700	9700	0
642	20231213	104000	9386140	9700	9700	9700	9700	0
643	20231213	103900	9386140	9700	9700	9700	9700	0
644	20231213	103800	9386140	9700	9700	9700	9700	0
645	20231213	103700	9386140	9700	9700	9700	9700	0
646	20231213	103600	9386140	9700	9700	9700	9700	0
647	20231213	103500	9386140	9700	9700	9700	9700	0
648	20231213	103400	9386140	9700	9700	9700	9700	0
649	20231213	103300	9386140	9700	9700	9700	9700	0
650	20231213	103200	9386140	9700	9700	9700	9700	0
651	20231213	103100	9386140	9700	9700	9700	9700	0
652	20231213	103000	9386140	9700	9700	9700	9700	0
653	20231213	102900	9386140	9700	9700	9700	9700	0
654	20231213	102800	9386140	9700	9700	9700	9700	0
655	20231213	102700	9386140	9700	9700	9700	9700	0
656	20231213	102600	9386140	9700	9700	9700	9700	0
657	20231213	102500	9386140	9700	9700	9700	9700	0
658	20231213	102400	9386140	9700	9700	9700	9700	0
659	20231213	102300	9386140	9700	9700	9700	9700	0
660	20231213	102200	9386140	9700	9700	9700	9700	0
661	20231213	102100	9386140	9700	9700	9700	9700	0
662	20231213	102000	9386140	9700	9700	9700	9700	0
663	20231213	101900	9386140	9700	9700	9700	9700	1
664	20231213	101800	9376440	9600	9660	9660	9600	850
665	20231213	101700	1190660	9660	9660	9660	9660	0
666	20231213	101600	1190660	9660	9660	9660	9660	0
667	20231213	101500	1190660	9660	9660	9660	9660	0
668	20231213	101400	1190660	9660	9660	9660	9660	0
669	20231213	101300	1190660	9660	9660	9660	9660	0
670	20231213	101200	1190660	9660	9660	9660	9660	0
671	20231213	101100	1190660	9660	9660	9660	9660	0
672	20231213	101000	1190660	9660	9660	9660	9660	0
673	20231213	100900	1190660	9660	9660	9660	9660	0
674	20231213	100800	1190660	9660	9660	9660	9660	0
675	20231213	100700	1190660	9660	9660	9660	9660	0
676	20231213	100600	1190660	9660	9660	9660	9660	0
677	20231213	100500	1190660	9660	9660	9660	9660	0
678	20231213	100400	1190660	9660	9660	9660	9660	0
679	20231213	100300	1190660	9660	9660	9660	9660	0
680	20231213	100200	1190660	9660	9660	9660	9660	0
681	20231213	100100	1190660	9660	9660	9660	9660	0
682	20231213	100000	1190660	9660	9660	9660	9660	4
683	20231213	095900	1152020	9660	9660	9660	9660	0
684	20231213	095800	1152020	9660	9660	9660	9660	0
685	20231213	095700	1152020	9660	9660	9660	9660	0
686	20231213	095600	1152020	9660	9660	9660	9660	0
687	20231213	095500	1152020	9660	9660	9660	9660	0
688	20231213	095400	1152020	9660	9660	9660	9660	4
689	20231213	095300	1113380	9660	9660	9660	9660	0
690	20231213	095200	1113380	9660	9660	9660	9660	0
691	20231213	095100	1113380	9660	9660	9660	9660	4
692	20231213	095000	1074740	9660	9660	9660	9660	4
693	20231213	094900	1036100	9660	9660	9660	9660	0
694	20231213	094800	1036100	9660	9660	9660	9660	0
695	20231213	094700	1036100	9660	9660	9660	9660	0
696	20231213	094600	1036100	9660	9660	9660	9660	0
697	20231213	094500	1036100	9660	9660	9660	9660	0
698	20231213	094400	1036100	9660	9660	9660	9660	0
699	20231213	094300	1036100	9660	9660	9660	9660	0
700	20231213	094200	1036100	9660	9660	9660	9660	0
701	20231213	094100	1036100	9660	9660	9660	9660	0
702	20231213	094000	1036100	9660	9660	9660	9660	0
703	20231213	093900	1036100	9660	9660	9660	9660	0
704	20231213	093800	1036100	9660	9660	9660	9660	0
705	20231213	093700	1036100	9660	9660	9660	9660	0
706	20231213	093600	1036100	9660	9660	9660	9660	0
707	20231213	093500	1036100	9660	9660	9660	9660	0
708	20231213	093400	1036100	9660	9660	9660	9660	0
709	20231213	093300	1036100	9660	9660	9660	9660	0
710	20231213	093200	1036100	9660	9660	9660	9660	0
711	20231213	093100	1036100	9660	9660	9660	9660	0
712	20231213	093000	1036100	9660	9660	9660	9660	0
713	20231213	092900	1036100	9660	9660	9660	9660	0
714	20231213	092800	1036100	9660	9660	9660	9660	0
715	20231213	092700	1036100	9660	9660	9660	9660	0
716	20231213	092600	1036100	9660	9660	9660	9660	0
717	20231213	092500	1036100	9660	9660	9660	9660	0
718	20231213	092400	1036100	9660	9660	9660	9660	42
719	20231213	092300	630380	9630	9630	9630	9630	0
720	20231213	092200	630380	9630	9630	9630	9630	0
721	20231213	092100	630380	9630	9630	9630	9630	0
722	20231213	092000	630380	9630	9630	9630	9630	0
723	20231213	091900	630380	9630	9630	9630	9630	4
724	20231213	091800	591860	9630	9630	9630	9630	2
725	20231213	091700	572600	9720	9720	9720	9720	50
726	20231213	091600	86600	9620	9620	9620	9620	0
727	20231213	091500	86600	9620	9630	9630	9620	9
728	20231213	091400	0	9730	9730	9730	9730	0
729	20231213	091300	0	9730	9730	9730	9730	0
730	20231213	091200	0	9730	9730	9730	9730	0
731	20231213	091100	0	9730	9730	9730	9730	0
732	20231213	091000	0	9730	9730	9730	9730	0
733	20231213	090900	0	9730	9730	9730	9730	0
734	20231213	090800	0	9730	9730	9730	9730	0
735	20231213	090700	0	9730	9730	9730	9730	0
736	20231213	090600	0	9730	9730	9730	9730	0
737	20231213	090500	0	9730	9730	9730	9730	0
738	20231213	090400	0	9730	9730	9730	9730	0
739	20231213	090300	0	9730	9730	9730	9730	0
740	20231213	090200	0	9730	9730	9730	9730	0
741	20231213	090100	0	9730	9730	9730	9730	0
742	20231213	090000	0	9730	9730	9730	9730	0