KissMeData/391060/min/candle-20231220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231220	211700	48228430	9690	9690	9690	9690	4
3	20231220	211600	48228430	9690	9690	9690	9690	0
4	20231220	211500	48228430	9690	9690	9690	9690	0
5	20231220	211400	48228430	9690	9690	9690	9690	0
6	20231220	211300	48228430	9690	9690	9690	9690	0
7	20231220	211200	48228430	9690	9690	9690	9690	0
8	20231220	211100	48228430	9690	9690	9690	9690	0
9	20231220	211000	48228430	9690	9690	9690	9690	0
10	20231220	210900	48228430	9690	9690	9690	9690	0
11	20231220	210800	48228430	9690	9690	9690	9690	0
12	20231220	210700	48228430	9690	9690	9690	9690	0
13	20231220	210600	48228430	9690	9690	9690	9690	0
14	20231220	210500	48228430	9690	9690	9690	9690	0
15	20231220	210400	48228430	9690	9690	9690	9690	0
16	20231220	210300	48228430	9690	9690	9690	9690	0
17	20231220	210200	48228430	9690	9690	9690	9690	0
18	20231220	210100	48228430	9690	9690	9690	9690	0
19	20231220	210000	48228430	9690	9690	9690	9690	0
20	20231220	205900	48228430	9690	9690	9690	9690	0
21	20231220	205800	48228430	9690	9690	9690	9690	0
22	20231220	205700	48228430	9690	9690	9690	9690	0
23	20231220	205600	48228430	9690	9690	9690	9690	0
24	20231220	205500	48228430	9690	9690	9690	9690	0
25	20231220	205400	48228430	9690	9690	9690	9690	0
26	20231220	205300	48228430	9690	9690	9690	9690	0
27	20231220	205200	48228430	9690	9690	9690	9690	0
28	20231220	205100	48228430	9690	9690	9690	9690	0
29	20231220	205000	48228430	9690	9690	9690	9690	0
30	20231220	204900	48228430	9690	9690	9690	9690	0
31	20231220	204800	48228430	9690	9690	9690	9690	0
32	20231220	204700	48228430	9690	9690	9690	9690	4
33	20231220	204600	48228430	9690	9690	9690	9690	0
34	20231220	204500	48228430	9690	9690	9690	9690	0
35	20231220	204400	48228430	9690	9690	9690	9690	0
36	20231220	204300	48228430	9690	9690	9690	9690	0
37	20231220	204200	48228430	9690	9690	9690	9690	0
38	20231220	204100	48228430	9690	9690	9690	9690	0
39	20231220	204000	48228430	9690	9690	9690	9690	0
40	20231220	203900	48228430	9690	9690	9690	9690	0
41	20231220	203800	48228430	9690	9690	9690	9690	0
42	20231220	203700	48228430	9690	9690	9690	9690	0
43	20231220	203600	48228430	9690	9690	9690	9690	0
44	20231220	203500	48228430	9690	9690	9690	9690	0
45	20231220	203400	48228430	9690	9690	9690	9690	0
46	20231220	203300	48228430	9690	9690	9690	9690	0
47	20231220	203200	48228430	9690	9690	9690	9690	0
48	20231220	203100	48228430	9690	9690	9690	9690	0
49	20231220	203000	48228430	9690	9690	9690	9690	0
50	20231220	202900	48228430	9690	9690	9690	9690	0
51	20231220	202800	48228430	9690	9690	9690	9690	0
52	20231220	202700	48228430	9690	9690	9690	9690	0
53	20231220	202600	48228430	9690	9690	9690	9690	0
54	20231220	202500	48228430	9690	9690	9690	9690	0
55	20231220	202400	48228430	9690	9690	9690	9690	0
56	20231220	202300	48228430	9690	9690	9690	9690	0
57	20231220	202200	48228430	9690	9690	9690	9690	0
58	20231220	202100	48228430	9690	9690	9690	9690	0
59	20231220	202000	48228430	9690	9690	9690	9690	0
60	20231220	201900	48228430	9690	9690	9690	9690	0
61	20231220	201800	48228430	9690	9690	9690	9690	0
62	20231220	201700	48228430	9690	9690	9690	9690	4
63	20231220	201600	48228430	9690	9690	9690	9690	0
64	20231220	201500	48228430	9690	9690	9690	9690	0
65	20231220	201400	48228430	9690	9690	9690	9690	0
66	20231220	201300	48228430	9690	9690	9690	9690	0
67	20231220	201200	48228430	9690	9690	9690	9690	0
68	20231220	201100	48228430	9690	9690	9690	9690	0
69	20231220	201000	48228430	9690	9690	9690	9690	0
70	20231220	200900	48228430	9690	9690	9690	9690	0
71	20231220	200800	48228430	9690	9690	9690	9690	0
72	20231220	200700	48228430	9690	9690	9690	9690	0
73	20231220	200600	48228430	9690	9690	9690	9690	0
74	20231220	200500	48228430	9690	9690	9690	9690	0
75	20231220	200400	48228430	9690	9690	9690	9690	0
76	20231220	200300	48228430	9690	9690	9690	9690	0
77	20231220	200200	48228430	9690	9690	9690	9690	0
78	20231220	200100	48228430	9690	9690	9690	9690	0
79	20231220	200000	48228430	9690	9690	9690	9690	0
80	20231220	195900	48228430	9690	9690	9690	9690	0
81	20231220	195800	48228430	9690	9690	9690	9690	0
82	20231220	195700	48228430	9690	9690	9690	9690	0
83	20231220	195600	48228430	9690	9690	9690	9690	0
84	20231220	195500	48228430	9690	9690	9690	9690	0
85	20231220	195400	48228430	9690	9690	9690	9690	0
86	20231220	195300	48228430	9690	9690	9690	9690	0
87	20231220	195200	48228430	9690	9690	9690	9690	0
88	20231220	195100	48228430	9690	9690	9690	9690	0
89	20231220	195000	48228430	9690	9690	9690	9690	0
90	20231220	194900	48228430	9690	9690	9690	9690	0
91	20231220	194800	48228430	9690	9690	9690	9690	0
92	20231220	194700	48228430	9690	9690	9690	9690	4
93	20231220	194600	48228430	9690	9690	9690	9690	0
94	20231220	194500	48228430	9690	9690	9690	9690	0
95	20231220	194400	48228430	9690	9690	9690	9690	0
96	20231220	194300	48228430	9690	9690	9690	9690	0
97	20231220	194200	48228430	9690	9690	9690	9690	0
98	20231220	194100	48228430	9690	9690	9690	9690	0
99	20231220	194000	48228430	9690	9690	9690	9690	0
100	20231220	193900	48228430	9690	9690	9690	9690	0
101	20231220	193800	48228430	9690	9690	9690	9690	0
102	20231220	193700	48228430	9690	9690	9690	9690	0
103	20231220	193600	48228430	9690	9690	9690	9690	0
104	20231220	193500	48228430	9690	9690	9690	9690	0
105	20231220	193400	48228430	9690	9690	9690	9690	0
106	20231220	193300	48228430	9690	9690	9690	9690	0
107	20231220	193200	48228430	9690	9690	9690	9690	0
108	20231220	193100	48228430	9690	9690	9690	9690	0
109	20231220	193000	48228430	9690	9690	9690	9690	0
110	20231220	192900	48228430	9690	9690	9690	9690	0
111	20231220	192800	48228430	9690	9690	9690	9690	0
112	20231220	192700	48228430	9690	9690	9690	9690	0
113	20231220	192600	48228430	9690	9690	9690	9690	0
114	20231220	192500	48228430	9690	9690	9690	9690	0
115	20231220	192400	48228430	9690	9690	9690	9690	0
116	20231220	192300	48228430	9690	9690	9690	9690	0
117	20231220	192200	48228430	9690	9690	9690	9690	0
118	20231220	192100	48228430	9690	9690	9690	9690	0
119	20231220	192000	48228430	9690	9690	9690	9690	0
120	20231220	191900	48228430	9690	9690	9690	9690	0
121	20231220	191800	48228430	9690	9690	9690	9690	0
122	20231220	191700	48228430	9690	9690	9690	9690	4
123	20231220	191600	48228430	9690	9690	9690	9690	0
124	20231220	191500	48228430	9690	9690	9690	9690	0
125	20231220	191400	48228430	9690	9690	9690	9690	0
126	20231220	191300	48228430	9690	9690	9690	9690	0
127	20231220	191200	48228430	9690	9690	9690	9690	0
128	20231220	191100	48228430	9690	9690	9690	9690	0
129	20231220	191000	48228430	9690	9690	9690	9690	0
130	20231220	190900	48228430	9690	9690	9690	9690	0
131	20231220	190800	48228430	9690	9690	9690	9690	0
132	20231220	190700	48228430	9690	9690	9690	9690	0
133	20231220	190600	48228430	9690	9690	9690	9690	0
134	20231220	190500	48228430	9690	9690	9690	9690	0
135	20231220	190400	48228430	9690	9690	9690	9690	0
136	20231220	190300	48228430	9690	9690	9690	9690	0
137	20231220	190200	48228430	9690	9690	9690	9690	0
138	20231220	190100	48228430	9690	9690	9690	9690	0
139	20231220	190000	48228430	9690	9690	9690	9690	0
140	20231220	185900	48228430	9690	9690	9690	9690	0
141	20231220	185800	48228430	9690	9690	9690	9690	0
142	20231220	185700	48228430	9690	9690	9690	9690	0
143	20231220	185600	48228430	9690	9690	9690	9690	0
144	20231220	185500	48228430	9690	9690	9690	9690	0
145	20231220	185400	48228430	9690	9690	9690	9690	0
146	20231220	185300	48228430	9690	9690	9690	9690	0
147	20231220	185200	48228430	9690	9690	9690	9690	0
148	20231220	185100	48228430	9690	9690	9690	9690	0
149	20231220	185000	48228430	9690	9690	9690	9690	0
150	20231220	184900	48228430	9690	9690	9690	9690	0
151	20231220	184800	48228430	9690	9690	9690	9690	0
152	20231220	184700	48228430	9690	9690	9690	9690	4
153	20231220	184600	48228430	9690	9690	9690	9690	0
154	20231220	184500	48228430	9690	9690	9690	9690	0
155	20231220	184400	48228430	9690	9690	9690	9690	0
156	20231220	184300	48228430	9690	9690	9690	9690	0
157	20231220	184200	48228430	9690	9690	9690	9690	0
158	20231220	184100	48228430	9690	9690	9690	9690	0
159	20231220	184000	48228430	9690	9690	9690	9690	0
160	20231220	183900	48228430	9690	9690	9690	9690	0
161	20231220	183800	48228430	9690	9690	9690	9690	0
162	20231220	183700	48228430	9690	9690	9690	9690	0
163	20231220	183600	48228430	9690	9690	9690	9690	0
164	20231220	183500	48228430	9690	9690	9690	9690	0
165	20231220	183400	48228430	9690	9690	9690	9690	0
166	20231220	183300	48228430	9690	9690	9690	9690	0
167	20231220	183200	48228430	9690	9690	9690	9690	0
168	20231220	183100	48228430	9690	9690	9690	9690	0
169	20231220	183000	48228430	9690	9690	9690	9690	0
170	20231220	182900	48228430	9690	9690	9690	9690	0
171	20231220	182800	48228430	9690	9690	9690	9690	0
172	20231220	182700	48228430	9690	9690	9690	9690	0
173	20231220	182600	48228430	9690	9690	9690	9690	0
174	20231220	182500	48228430	9690	9690	9690	9690	0
175	20231220	182400	48228430	9690	9690	9690	9690	0
176	20231220	182300	48228430	9690	9690	9690	9690	0
177	20231220	182200	48228430	9690	9690	9690	9690	0
178	20231220	182100	48228430	9690	9690	9690	9690	0
179	20231220	182000	48228430	9690	9690	9690	9690	0
180	20231220	181900	48228430	9690	9690	9690	9690	0
181	20231220	181800	48228430	9690	9690	9690	9690	0
182	20231220	181700	48228430	9690	9690	9690	9690	4
183	20231220	181600	48228430	9690	9690	9690	9690	0
184	20231220	181500	48228430	9690	9690	9690	9690	0
185	20231220	181400	48228430	9690	9690	9690	9690	0
186	20231220	181300	48228430	9690	9690	9690	9690	0
187	20231220	181200	48228430	9690	9690	9690	9690	0
188	20231220	181100	48228430	9690	9690	9690	9690	0
189	20231220	181000	48228430	9690	9690	9690	9690	0
190	20231220	180900	48228430	9690	9690	9690	9690	0
191	20231220	180800	48228430	9690	9690	9690	9690	0
192	20231220	180700	48228430	9690	9690	9690	9690	0
193	20231220	180600	48228430	9690	9690	9690	9690	0
194	20231220	180500	48228430	9690	9690	9690	9690	0
195	20231220	180400	48228430	9690	9690	9690	9690	0
196	20231220	180300	48228430	9690	9690	9690	9690	0
197	20231220	180200	48228430	9690	9690	9690	9690	0
198	20231220	180100	48228430	9690	9690	9690	9690	0
199	20231220	180000	48228430	9690	9690	9690	9690	0
200	20231220	175900	48228430	9690	9690	9690	9690	0
201	20231220	175800	48228430	9690	9690	9690	9690	0
202	20231220	175700	48228430	9690	9690	9690	9690	0
203	20231220	175600	48228430	9690	9690	9690	9690	0
204	20231220	175500	48228430	9690	9690	9690	9690	0
205	20231220	175400	48228430	9690	9690	9690	9690	0
206	20231220	175300	48228430	9690	9690	9690	9690	0
207	20231220	175200	48228430	9690	9690	9690	9690	0
208	20231220	175100	48228430	9690	9690	9690	9690	0
209	20231220	175000	48228430	9690	9690	9690	9690	0
210	20231220	174900	48228430	9690	9690	9690	9690	0
211	20231220	174800	48228430	9690	9690	9690	9690	0
212	20231220	174700	48228430	9690	9690	9690	9690	4
213	20231220	174600	48228430	9690	9690	9690	9690	0
214	20231220	174500	48228430	9690	9690	9690	9690	0
215	20231220	174400	48228430	9690	9690	9690	9690	0
216	20231220	174300	48228430	9690	9690	9690	9690	0
217	20231220	174200	48228430	9690	9690	9690	9690	0
218	20231220	174100	48228430	9690	9690	9690	9690	0
219	20231220	174000	48228430	9690	9690	9690	9690	0
220	20231220	173900	48228430	9690	9690	9690	9690	0
221	20231220	173800	48228430	9690	9690	9690	9690	0
222	20231220	173700	48228430	9690	9690	9690	9690	0
223	20231220	173600	48228430	9690	9690	9690	9690	0
224	20231220	173500	48228430	9690	9690	9690	9690	0
225	20231220	173400	48228430	9690	9690	9690	9690	0
226	20231220	173300	48228430	9690	9690	9690	9690	0
227	20231220	173200	48228430	9690	9690	9690	9690	0
228	20231220	173100	48228430	9690	9690	9690	9690	0
229	20231220	173000	48228430	9690	9690	9690	9690	0
230	20231220	172900	48228430	9690	9690	9690	9690	0
231	20231220	172800	48228430	9690	9690	9690	9690	0
232	20231220	172700	48228430	9690	9690	9690	9690	0
233	20231220	172600	48228430	9690	9690	9690	9690	0
234	20231220	172500	48228430	9690	9690	9690	9690	0
235	20231220	172400	48228430	9690	9690	9690	9690	0
236	20231220	172300	48228430	9690	9690	9690	9690	0
237	20231220	172200	48228430	9690	9690	9690	9690	0
238	20231220	172100	48228430	9690	9690	9690	9690	0
239	20231220	172000	48228430	9690	9690	9690	9690	0
240	20231220	171900	48228430	9690	9690	9690	9690	0
241	20231220	171800	48228430	9690	9690	9690	9690	0
242	20231220	171700	48228430	9690	9690	9690	9690	4
243	20231220	171600	48228430	9690	9690	9690	9690	0
244	20231220	171500	48228430	9690	9690	9690	9690	0
245	20231220	171400	48228430	9690	9690	9690	9690	0
246	20231220	171300	48228430	9690	9690	9690	9690	0
247	20231220	171200	48228430	9690	9690	9690	9690	0
248	20231220	171100	48228430	9690	9690	9690	9690	0
249	20231220	171000	48228430	9690	9690	9690	9690	0
250	20231220	170900	48228430	9690	9690	9690	9690	0
251	20231220	170800	48228430	9690	9690	9690	9690	0
252	20231220	170700	48228430	9690	9690	9690	9690	0
253	20231220	170600	48228430	9690	9690	9690	9690	0
254	20231220	170500	48228430	9690	9690	9690	9690	0
255	20231220	170400	48228430	9690	9690	9690	9690	0
256	20231220	170300	48228430	9690	9690	9690	9690	0
257	20231220	170200	48228430	9690	9690	9690	9690	0
258	20231220	170100	48228430	9690	9690	9690	9690	0
259	20231220	170000	48228430	9690	9690	9690	9690	0
260	20231220	165900	48228430	9690	9690	9690	9690	0
261	20231220	165800	48228430	9690	9690	9690	9690	0
262	20231220	165700	48228430	9690	9690	9690	9690	0
263	20231220	165600	48228430	9690	9690	9690	9690	0
264	20231220	165500	48228430	9690	9690	9690	9690	0
265	20231220	165400	48228430	9690	9690	9690	9690	0
266	20231220	165300	48228430	9690	9690	9690	9690	0
267	20231220	165200	48228430	9690	9690	9690	9690	0
268	20231220	165100	48228430	9690	9690	9690	9690	0
269	20231220	165000	48228430	9690	9690	9690	9690	0
270	20231220	164900	48228430	9690	9690	9690	9690	0
271	20231220	164800	48228430	9690	9690	9690	9690	0
272	20231220	164700	48228430	9690	9690	9690	9690	4
273	20231220	164600	48228430	9690	9690	9690	9690	0
274	20231220	164500	48228430	9690	9690	9690	9690	0
275	20231220	164400	48228430	9690	9690	9690	9690	0
276	20231220	164300	48228430	9690	9690	9690	9690	0
277	20231220	164200	48228430	9690	9690	9690	9690	0
278	20231220	164100	48228430	9690	9690	9690	9690	0
279	20231220	164000	48228430	9690	9690	9690	9690	0
280	20231220	163900	48228430	9690	9690	9690	9690	0
281	20231220	163800	48228430	9690	9690	9690	9690	0
282	20231220	163700	48228430	9690	9690	9690	9690	0
283	20231220	163600	48228430	9690	9690	9690	9690	0
284	20231220	163500	48228430	9690	9690	9690	9690	0
285	20231220	163400	48228430	9690	9690	9690	9690	0
286	20231220	163300	48228430	9690	9690	9690	9690	0
287	20231220	163200	48228430	9690	9690	9690	9690	0
288	20231220	163100	48228430	9690	9690	9690	9690	0
289	20231220	163000	48228430	9690	9690	9690	9690	0
290	20231220	162900	48228430	9690	9690	9690	9690	0
291	20231220	162800	48228430	9690	9690	9690	9690	0
292	20231220	162700	48228430	9690	9690	9690	9690	0
293	20231220	162600	48228430	9690	9690	9690	9690	0
294	20231220	162500	48228430	9690	9690	9690	9690	0
295	20231220	162400	48228430	9690	9690	9690	9690	0
296	20231220	162300	48228430	9690	9690	9690	9690	0
297	20231220	162200	48228430	9690	9690	9690	9690	0
298	20231220	162100	48228430	9690	9690	9690	9690	0
299	20231220	162000	48228430	9690	9690	9690	9690	0
300	20231220	161900	48228430	9690	9690	9690	9690	0
301	20231220	161800	48228430	9690	9690	9690	9690	0
302	20231220	161700	48228430	9690	9690	9690	9690	4
303	20231220	161600	48228430	9690	9690	9690	9690	0
304	20231220	161500	48228430	9690	9690	9690	9690	0
305	20231220	161400	48228430	9690	9690	9690	9690	0
306	20231220	161300	48228430	9690	9690	9690	9690	0
307	20231220	161200	48228430	9690	9690	9690	9690	0
308	20231220	161100	48228430	9690	9690	9690	9690	0
309	20231220	161000	48228430	9690	9690	9690	9690	0
310	20231220	160900	48228430	9690	9690	9690	9690	0
311	20231220	160800	48228430	9690	9690	9690	9690	0
312	20231220	160700	48228430	9690	9690	9690	9690	0
313	20231220	160600	48228430	9690	9690	9690	9690	0
314	20231220	160500	48228430	9690	9690	9690	9690	0
315	20231220	160400	48228430	9690	9690	9690	9690	0
316	20231220	160300	48228430	9690	9690	9690	9690	0
317	20231220	160200	48228430	9690	9690	9690	9690	0
318	20231220	160100	48228430	9690	9690	9690	9690	0
319	20231220	160000	48228430	9690	9690	9690	9690	0
320	20231220	155900	48228430	9690	9690	9690	9690	0
321	20231220	155800	48228430	9690	9690	9690	9690	0
322	20231220	155700	48228430	9690	9690	9690	9690	0
323	20231220	155600	48228430	9690	9690	9690	9690	0
324	20231220	155500	48228430	9690	9690	9690	9690	0
325	20231220	155400	48228430	9690	9690	9690	9690	0
326	20231220	155300	48228430	9690	9690	9690	9690	0
327	20231220	155200	48228430	9690	9690	9690	9690	0
328	20231220	155100	48228430	9690	9690	9690	9690	0
329	20231220	155000	48228430	9690	9690	9690	9690	0
330	20231220	154900	48228430	9690	9690	9690	9690	0
331	20231220	154800	48228430	9690	9690	9690	9690	0
332	20231220	154700	48228430	9690	9690	9690	9690	4
333	20231220	154600	48228430	9690	9690	9690	9690	0
334	20231220	154500	48228430	9690	9690	9690	9690	0
335	20231220	154400	48228430	9690	9690	9690	9690	0
336	20231220	154300	48228430	9690	9690	9690	9690	0
337	20231220	154200	48228430	9690	9690	9690	9690	0
338	20231220	154100	48228430	9690	9690	9690	9690	0
339	20231220	154000	48228430	9690	9690	9690	9690	0
340	20231220	153900	48228430	9690	9690	9690	9690	0
341	20231220	153800	48228430	9690	9690	9690	9690	0
342	20231220	153700	48228430	9690	9690	9690	9690	0
343	20231220	153600	48228430	9690	9690	9690	9690	0
344	20231220	153500	48228430	9690	9690	9690	9690	0
345	20231220	153400	48228430	9690	9690	9690	9690	0
346	20231220	153300	48228430	9690	9690	9690	9690	0
347	20231220	153200	48228430	9690	9690	9690	9690	0
348	20231220	153100	48228430	9690	9690	9690	9690	0
349	20231220	153000	48228430	9690	9690	9690	9690	4
350	20231220	152900	48189670	9630	9630	9630	9630	0
351	20231220	152800	48189670	9630	9630	9630	9630	0
352	20231220	152700	48189670	9630	9630	9630	9630	0
353	20231220	152600	48189670	9630	9630	9630	9630	0
354	20231220	152500	48189670	9630	9630	9630	9630	0
355	20231220	152400	48189670	9630	9630	9630	9630	0
356	20231220	152300	48189670	9630	9630	9630	9630	0
357	20231220	152200	48189670	9630	9630	9630	9630	0
358	20231220	152100	48189670	9630	9630	9630	9630	0
359	20231220	152000	48189670	9630	9630	9630	9630	0
360	20231220	151900	48189670	9630	9630	9630	9630	122
361	20231220	151800	47014810	9630	9630	9640	9630	39
362	20231220	151700	46639220	9630	9630	9630	9630	47
363	20231220	151600	46186610	9630	9630	9630	9630	55
364	20231220	151500	45656960	9630	9630	9630	9630	55
365	20231220	151400	45127310	9630	9630	9630	9630	50
366	20231220	151300	44645810	9630	9620	9630	9620	67
367	20231220	151200	44000680	9620	9620	9620	9620	89
368	20231220	151100	43144500	9620	9620	9620	9620	53
369	20231220	151000	42634640	9620	9620	9620	9620	65
370	20231220	150900	42009340	9620	9620	9620	9620	54
371	20231220	150800	41489860	9630	9630	9640	9630	39
372	20231220	150700	41114200	9630	9630	9630	9630	30
373	20231220	150600	40825300	9630	9630	9630	9630	34
374	20231220	150500	40497880	9630	9630	9630	9630	29
375	20231220	150400	40218610	9630	9630	9630	9630	54
376	20231220	150300	39698590	9630	9630	9630	9630	23
377	20231220	150200	39477100	9630	9630	9630	9630	0
378	20231220	150100	39477100	9630	9630	9630	9630	0
379	20231220	150000	39477100	9630	9630	9630	9630	0
380	20231220	145900	39477100	9630	9630	9630	9630	0
381	20231220	145800	39477100	9630	9630	9630	9630	2
382	20231220	145700	39457840	9620	9620	9620	9620	2
383	20231220	145600	39438600	9620	9620	9620	9620	18
384	20231220	145500	39265440	9620	9630	9630	9620	140
385	20231220	145400	37918190	9630	9630	9630	9630	251
386	20231220	145300	35501060	9630	9630	9630	9630	158
387	20231220	145200	33979520	9630	9630	9630	9630	195
388	20231220	145100	32101670	9630	9630	9630	9630	33
389	20231220	145000	31783880	9630	9630	9630	9630	13
390	20231220	144900	31658690	9630	9630	9630	9630	27
391	20231220	144800	31398680	9630	9630	9630	9630	39
392	20231220	144700	31023110	9630	9630	9630	9630	25
393	20231220	144600	30782360	9630	9630	9630	9630	27
394	20231220	144500	30522350	9630	9630	9630	9630	128
395	20231220	144400	29289710	9630	9630	9630	9630	38
396	20231220	144300	28923770	9630	9640	9640	9630	13
397	20231220	144200	28798520	9640	9640	9640	9640	4
398	20231220	144100	28759960	9650	9650	9650	9650	0
399	20231220	144000	28759960	9650	9650	9650	9650	0
400	20231220	143900	28759960	9650	9650	9650	9650	5
401	20231220	143800	28711710	9630	9630	9630	9630	0
402	20231220	143700	28711710	9630	9630	9630	9630	0
403	20231220	143600	28711710	9630	9630	9630	9630	0
404	20231220	143500	28711710	9630	9630	9630	9630	0
405	20231220	143400	28711710	9630	9630	9630	9630	0
406	20231220	143300	28711710	9630	9630	9630	9630	0
407	20231220	143200	28711710	9630	9630	9630	9630	0
408	20231220	143100	28711710	9630	9630	9630	9630	0
409	20231220	143000	28711710	9630	9630	9630	9630	0
410	20231220	142900	28711710	9630	9630	9630	9630	0
411	20231220	142800	28711710	9630	9630	9630	9630	0
412	20231220	142700	28711710	9630	9630	9630	9630	0
413	20231220	142600	28711710	9630	9630	9630	9630	21
414	20231220	142500	28509480	9630	9630	9630	9630	0
415	20231220	142400	28509480	9630	9630	9630	9630	0
416	20231220	142300	28509480	9630	9630	9630	9630	0
417	20231220	142200	28509480	9630	9630	9630	9630	0
418	20231220	142100	28509480	9630	9630	9630	9630	0
419	20231220	142000	28509480	9630	9630	9630	9630	0
420	20231220	141900	28509480	9630	9630	9630	9630	0
421	20231220	141800	28509480	9630	9630	9630	9630	0
422	20231220	141700	28509480	9630	9630	9630	9630	0
423	20231220	141600	28509480	9630	9630	9630	9630	0
424	20231220	141500	28509480	9630	9630	9630	9630	0
425	20231220	141400	28509480	9630	9630	9630	9630	4
426	20231220	141300	28470960	9630	9630	9630	9630	0
427	20231220	141200	28470960	9630	9630	9630	9630	38
428	20231220	141100	28105020	9650	9650	9650	9650	0
429	20231220	141000	28105020	9650	9650	9650	9650	0
430	20231220	140900	28105020	9650	9650	9650	9650	0
431	20231220	140800	28105020	9650	9650	9650	9650	0
432	20231220	140700	28105020	9650	9650	9650	9650	0
433	20231220	140600	28105020	9650	9650	9650	9650	0
434	20231220	140500	28105020	9650	9650	9650	9650	0
435	20231220	140400	28105020	9650	9650	9650	9650	0
436	20231220	140300	28105020	9650	9650	9650	9650	0
437	20231220	140200	28105020	9650	9650	9650	9650	0
438	20231220	140100	28105020	9650	9650	9650	9650	0
439	20231220	140000	28105020	9650	9650	9650	9650	0
440	20231220	135900	28105020	9650	9650	9650	9650	0
441	20231220	135800	28105020	9650	9650	9650	9650	0
442	20231220	135700	28105020	9650	9650	9650	9650	0
443	20231220	135600	28105020	9650	9650	9650	9650	0
444	20231220	135500	28105020	9650	9650	9650	9650	0
445	20231220	135400	28105020	9650	9650	9650	9650	0
446	20231220	135300	28105020	9650	9650	9650	9650	0
447	20231220	135200	28105020	9650	9650	9650	9650	0
448	20231220	135100	28105020	9650	9650	9650	9650	0
449	20231220	135000	28105020	9650	9650	9650	9650	0
450	20231220	134900	28105020	9650	9650	9650	9650	0
451	20231220	134800	28105020	9650	9650	9650	9650	0
452	20231220	134700	28105020	9650	9650	9650	9650	0
453	20231220	134600	28105020	9650	9650	9650	9650	0
454	20231220	134500	28105020	9650	9650	9650	9650	113
455	20231220	134400	27014570	9630	9630	9630	9630	0
456	20231220	134300	27014570	9630	9630	9630	9630	0
457	20231220	134200	27014570	9630	9630	9630	9630	0
458	20231220	134100	27014570	9630	9630	9630	9630	0
459	20231220	134000	27014570	9630	9630	9630	9630	0
460	20231220	133900	27014570	9630	9630	9630	9630	0
461	20231220	133800	27014570	9630	9630	9630	9630	0
462	20231220	133700	27014570	9630	9630	9630	9630	0
463	20231220	133600	27014570	9630	9630	9630	9630	0
464	20231220	133500	27014570	9630	9630	9630	9630	0
465	20231220	133400	27014570	9630	9630	9630	9630	0
466	20231220	133300	27014570	9630	9630	9630	9630	0
467	20231220	133200	27014570	9630	9630	9630	9630	0
468	20231220	133100	27014570	9630	9630	9630	9630	0
469	20231220	133000	27014570	9630	9630	9630	9630	0
470	20231220	132900	27014570	9630	9630	9630	9630	0
471	20231220	132800	27014570	9630	9630	9630	9630	0
472	20231220	132700	27014570	9630	9630	9630	9630	0
473	20231220	132600	27014570	9630	9630	9630	9630	0
474	20231220	132500	27014570	9630	9630	9630	9630	0
475	20231220	132400	27014570	9630	9630	9630	9630	0
476	20231220	132300	27014570	9630	9630	9630	9630	0
477	20231220	132200	27014570	9630	9630	9630	9630	0
478	20231220	132100	27014570	9630	9630	9630	9630	0
479	20231220	132000	27014570	9630	9630	9630	9630	0
480	20231220	131900	27014570	9630	9630	9630	9630	0
481	20231220	131800	27014570	9630	9630	9630	9630	0
482	20231220	131700	27014570	9630	9630	9630	9630	4
483	20231220	131600	26976050	9630	9630	9630	9630	0
484	20231220	131500	26976050	9630	9630	9630	9630	0
485	20231220	131400	26976050	9630	9630	9630	9630	0
486	20231220	131300	26976050	9630	9630	9630	9630	0
487	20231220	131200	26976050	9630	9630	9630	9630	0
488	20231220	131100	26976050	9630	9630	9630	9630	0
489	20231220	131000	26976050	9630	9630	9630	9630	0
490	20231220	130900	26976050	9630	9630	9630	9630	0
491	20231220	130800	26976050	9630	9630	9630	9630	0
492	20231220	130700	26976050	9630	9630	9630	9630	0
493	20231220	130600	26976050	9630	9630	9630	9630	2
494	20231220	130500	26956790	9630	9630	9630	9630	0
495	20231220	130400	26956790	9630	9630	9630	9630	0
496	20231220	130300	26956790	9630	9630	9630	9630	0
497	20231220	130200	26956790	9630	9630	9630	9630	4
498	20231220	130100	26918270	9630	9630	9630	9630	4
499	20231220	130000	26879750	9630	9630	9630	9630	0
500	20231220	125900	26879750	9630	9630	9630	9630	0
501	20231220	125800	26879750	9630	9630	9630	9630	0
502	20231220	125700	26879750	9630	9630	9630	9630	0
503	20231220	125600	26879750	9630	9630	9630	9630	0
504	20231220	125500	26879750	9630	9630	9630	9630	0
505	20231220	125400	26879750	9630	9630	9630	9630	0
506	20231220	125300	26879750	9630	9630	9630	9630	0
507	20231220	125200	26879750	9630	9630	9630	9630	0
508	20231220	125100	26879750	9630	9630	9630	9630	0
509	20231220	125000	26879750	9630	9630	9630	9630	0
510	20231220	124900	26879750	9630	9630	9630	9630	0
511	20231220	124800	26879750	9630	9630	9630	9630	4
512	20231220	124700	26841230	9640	9640	9640	9640	0
513	20231220	124600	26841230	9640	9640	9640	9640	10
514	20231220	124500	26744830	9640	9640	9640	9640	0
515	20231220	124400	26744830	9640	9640	9640	9640	0
516	20231220	124300	26744830	9640	9640	9640	9640	0
517	20231220	124200	26744830	9640	9640	9640	9640	0
518	20231220	124100	26744830	9640	9640	9640	9640	0
519	20231220	124000	26744830	9640	9640	9640	9640	0
520	20231220	123900	26744830	9640	9640	9640	9640	0
521	20231220	123800	26744830	9640	9640	9640	9640	0
522	20231220	123700	26744830	9640	9640	9640	9640	0
523	20231220	123600	26744830	9640	9640	9640	9640	0
524	20231220	123500	26744830	9640	9640	9640	9640	0
525	20231220	123400	26744830	9640	9640	9640	9640	0
526	20231220	123300	26744830	9640	9640	9640	9640	0
527	20231220	123200	26744830	9640	9640	9640	9640	0
528	20231220	123100	26744830	9640	9640	9640	9640	0
529	20231220	123000	26744830	9640	9640	9640	9640	0
530	20231220	122900	26744830	9640	9640	9640	9640	0
531	20231220	122800	26744830	9640	9640	9640	9640	0
532	20231220	122700	26744830	9640	9640	9640	9640	0
533	20231220	122600	26744830	9640	9640	9640	9640	0
534	20231220	122500	26744830	9640	9640	9640	9640	6
535	20231220	122400	26686990	9640	9640	9640	9640	0
536	20231220	122300	26686990	9640	9640	9640	9640	0
537	20231220	122200	26686990	9640	9640	9640	9640	6
538	20231220	122100	26629150	9640	9640	9640	9640	0
539	20231220	122000	26629150	9640	9640	9640	9640	0
540	20231220	121900	26629150	9640	9640	9640	9640	0
541	20231220	121800	26629150	9640	9640	9640	9640	0
542	20231220	121700	26629150	9640	9640	9640	9640	1
543	20231220	121600	26619510	9640	9640	9640	9640	0
544	20231220	121500	26619510	9640	9640	9640	9640	0
545	20231220	121400	26619510	9640	9640	9640	9640	0
546	20231220	121300	26619510	9640	9640	9640	9640	0
547	20231220	121200	26619510	9640	9640	9640	9640	0
548	20231220	121100	26619510	9640	9640	9640	9640	0
549	20231220	121000	26619510	9640	9640	9640	9640	0
550	20231220	120900	26619510	9640	9640	9640	9640	0
551	20231220	120800	26619510	9640	9640	9640	9640	4
552	20231220	120700	26580950	9640	9640	9640	9640	0
553	20231220	120600	26580950	9640	9640	9640	9640	0
554	20231220	120500	26580950	9640	9640	9640	9640	0
555	20231220	120400	26580950	9640	9640	9640	9640	0
556	20231220	120300	26580950	9640	9640	9640	9640	0
557	20231220	120200	26580950	9640	9640	9640	9640	0
558	20231220	120100	26580950	9640	9640	9640	9640	0
559	20231220	120000	26580950	9640	9640	9640	9640	0
560	20231220	115900	26580950	9640	9640	9640	9640	0
561	20231220	115800	26580950	9640	9640	9640	9640	0
562	20231220	115700	26580950	9640	9640	9640	9640	0
563	20231220	115600	26580950	9640	9640	9640	9640	0
564	20231220	115500	26580950	9640	9640	9640	9640	4
565	20231220	115400	26542390	9640	9640	9640	9640	0
566	20231220	115300	26542390	9640	9640	9640	9640	0
567	20231220	115200	26542390	9640	9640	9640	9640	0
568	20231220	115100	26542390	9640	9640	9640	9640	0
569	20231220	115000	26542390	9640	9640	9640	9640	0
570	20231220	114900	26542390	9640	9640	9640	9640	0
571	20231220	114800	26542390	9640	9640	9640	9640	0
572	20231220	114700	26542390	9640	9640	9640	9640	0
573	20231220	114600	26542390	9640	9640	9640	9640	0
574	20231220	114500	26542390	9640	9640	9640	9640	0
575	20231220	114400	26542390	9640	9640	9640	9640	0
576	20231220	114300	26542390	9640	9640	9640	9640	0
577	20231220	114200	26542390	9640	9640	9640	9640	0
578	20231220	114100	26542390	9640	9640	9640	9640	0
579	20231220	114000	26542390	9640	9640	9640	9640	0
580	20231220	113900	26542390	9640	9640	9640	9640	0
581	20231220	113800	26542390	9640	9640	9640	9640	0
582	20231220	113700	26542390	9640	9640	9640	9640	0
583	20231220	113600	26542390	9640	9640	9640	9640	0
584	20231220	113500	26542390	9640	9640	9640	9640	0
585	20231220	113400	26542390	9640	9640	9640	9640	0
586	20231220	113300	26542390	9640	9640	9640	9640	0
587	20231220	113200	26542390	9640	9640	9640	9640	0
588	20231220	113100	26542390	9640	9640	9640	9640	0
589	20231220	113000	26542390	9640	9640	9640	9640	0
590	20231220	112900	26542390	9640	9640	9640	9640	0
591	20231220	112800	26542390	9640	9640	9640	9640	0
592	20231220	112700	26542390	9640	9640	9640	9640	0
593	20231220	112600	26542390	9640	9640	9640	9640	0
594	20231220	112500	26542390	9640	9640	9640	9640	0
595	20231220	112400	26542390	9640	9640	9640	9640	0
596	20231220	112300	26542390	9640	9640	9640	9640	0
597	20231220	112200	26542390	9640	9640	9640	9640	2
598	20231220	112100	26523110	9630	9630	9630	9630	0
599	20231220	112000	26523110	9630	9630	9630	9630	0
600	20231220	111900	26523110	9630	9630	9630	9630	0
601	20231220	111800	26523110	9630	9630	9630	9630	0
602	20231220	111700	26523110	9630	9630	9630	9630	0
603	20231220	111600	26523110	9630	9630	9630	9630	0
604	20231220	111500	26523110	9630	9630	9630	9630	0
605	20231220	111400	26523110	9630	9630	9630	9630	0
606	20231220	111300	26523110	9630	9630	9630	9630	0
607	20231220	111200	26523110	9630	9630	9630	9630	0
608	20231220	111100	26523110	9630	9630	9630	9630	0
609	20231220	111000	26523110	9630	9630	9630	9630	0
610	20231220	110900	26523110	9630	9630	9630	9630	0
611	20231220	110800	26523110	9630	9630	9630	9630	0
612	20231220	110700	26523110	9630	9630	9630	9630	0
613	20231220	110600	26523110	9630	9630	9630	9630	0
614	20231220	110500	26523110	9630	9630	9630	9630	0
615	20231220	110400	26523110	9630	9630	9630	9630	0
616	20231220	110300	26523110	9630	9630	9630	9630	0
617	20231220	110200	26523110	9630	9630	9630	9630	0
618	20231220	110100	26523110	9630	9630	9630	9630	1
619	20231220	110000	26513480	9630	9630	9630	9630	0
620	20231220	105900	26513480	9630	9630	9630	9630	0
621	20231220	105800	26513480	9630	9630	9630	9630	0
622	20231220	105700	26513480	9630	9630	9630	9630	0
623	20231220	105600	26513480	9630	9630	9630	9630	0
624	20231220	105500	26513480	9630	9630	9630	9630	0
625	20231220	105400	26513480	9630	9630	9630	9630	25
626	20231220	105300	26272730	9630	9630	9630	9630	0
627	20231220	105200	26272730	9630	9630	9630	9630	4
628	20231220	105100	26234210	9620	9620	9620	9620	0
629	20231220	105000	26234210	9620	9620	9620	9620	0
630	20231220	104900	26234210	9620	9620	9620	9620	0
631	20231220	104800	26234210	9620	9620	9620	9620	0
632	20231220	104700	26234210	9620	9620	9620	9620	0
633	20231220	104600	26234210	9620	9620	9620	9620	0
634	20231220	104500	26234210	9620	9620	9620	9620	0
635	20231220	104400	26234210	9620	9620	9620	9620	0
636	20231220	104300	26234210	9620	9620	9620	9620	0
637	20231220	104200	26234210	9620	9620	9620	9620	0
638	20231220	104100	26234210	9620	9620	9620	9620	0
639	20231220	104000	26234210	9620	9620	9620	9620	0
640	20231220	103900	26234210	9620	9620	9620	9620	0
641	20231220	103800	26234210	9620	9620	9620	9620	0
642	20231220	103700	26234210	9620	9620	9620	9620	0
643	20231220	103600	26234210	9620	9620	9620	9620	0
644	20231220	103500	26234210	9620	9620	9620	9620	0
645	20231220	103400	26234210	9620	9630	9630	9620	1285
646	20231220	103300	13867200	9650	9650	9650	9650	0
647	20231220	103200	13867200	9650	9650	9650	9650	0
648	20231220	103100	13867200	9650	9650	9650	9650	0
649	20231220	103000	13867200	9650	9650	9650	9650	0
650	20231220	102900	13867200	9650	9650	9650	9650	0
651	20231220	102800	13867200	9650	9650	9650	9650	0
652	20231220	102700	13867200	9650	9650	9650	9650	0
653	20231220	102600	13867200	9650	9650	9650	9650	0
654	20231220	102500	13867200	9650	9650	9650	9650	0
655	20231220	102400	13867200	9650	9650	9650	9650	0
656	20231220	102300	13867200	9650	9650	9650	9650	0
657	20231220	102200	13867200	9650	9650	9650	9650	0
658	20231220	102100	13867200	9650	9650	9650	9650	0
659	20231220	102000	13867200	9650	9650	9650	9650	0
660	20231220	101900	13867200	9650	9650	9650	9650	1000
661	20231220	101800	4217200	9630	9630	9630	9630	0
662	20231220	101700	4217200	9630	9630	9630	9630	0
663	20231220	101600	4217200	9630	9630	9630	9630	0
664	20231220	101500	4217200	9630	9630	9630	9630	0
665	20231220	101400	4217200	9630	9630	9630	9630	0
666	20231220	101300	4217200	9630	9630	9630	9630	0
667	20231220	101200	4217200	9630	9630	9630	9630	0
668	20231220	101100	4217200	9630	9630	9630	9630	0
669	20231220	101000	4217200	9630	9630	9630	9630	0
670	20231220	100900	4217200	9630	9630	9630	9630	0
671	20231220	100800	4217200	9630	9630	9630	9630	0
672	20231220	100700	4217200	9630	9630	9630	9630	8
673	20231220	100600	4140160	9630	9630	9630	9630	0
674	20231220	100500	4140160	9630	9630	9630	9630	0
675	20231220	100400	4140160	9630	9630	9630	9630	0
676	20231220	100300	4140160	9630	9630	9630	9630	0
677	20231220	100200	4140160	9630	9630	9630	9630	0
678	20231220	100100	4140160	9630	9630	9630	9630	0
679	20231220	100000	4140160	9630	9630	9630	9630	4
680	20231220	095900	4101640	9630	9630	9630	9630	0
681	20231220	095800	4101640	9630	9630	9630	9630	0
682	20231220	095700	4101640	9630	9630	9630	9630	0
683	20231220	095600	4101640	9630	9630	9630	9630	0
684	20231220	095500	4101640	9630	9630	9630	9630	0
685	20231220	095400	4101640	9630	9630	9630	9630	0
686	20231220	095300	4101640	9630	9630	9630	9630	0
687	20231220	095200	4101640	9630	9630	9630	9630	0
688	20231220	095100	4101640	9630	9630	9630	9630	0
689	20231220	095000	4101640	9630	9630	9630	9630	0
690	20231220	094900	4101640	9630	9630	9630	9630	0
691	20231220	094800	4101640	9630	9630	9630	9630	0
692	20231220	094700	4101640	9630	9630	9630	9630	9
693	20231220	094600	4014970	9630	9630	9630	9630	0
694	20231220	094500	4014970	9630	9630	9630	9630	0
695	20231220	094400	4014970	9630	9630	9630	9630	2
696	20231220	094300	3995710	9630	9630	9630	9630	5
697	20231220	094200	3947560	9630	9630	9630	9630	2
698	20231220	094100	3928300	9630	9630	9630	9630	0
699	20231220	094000	3928300	9630	9630	9630	9630	0
700	20231220	093900	3928300	9630	9630	9630	9630	0
701	20231220	093800	3928300	9630	9630	9630	9630	0
702	20231220	093700	3928300	9630	9630	9630	9630	0
703	20231220	093600	3928300	9630	9630	9630	9630	0
704	20231220	093500	3928300	9630	9630	9630	9630	0
705	20231220	093400	3928300	9630	9630	9630	9630	0
706	20231220	093300	3928300	9630	9630	9630	9630	0
707	20231220	093200	3928300	9630	9630	9630	9630	0
708	20231220	093100	3928300	9630	9630	9630	9630	0
709	20231220	093000	3928300	9630	9630	9630	9630	0
710	20231220	092900	3928300	9630	9630	9630	9630	0
711	20231220	092800	3928300	9630	9630	9630	9630	0
712	20231220	092700	3928300	9630	9630	9630	9630	0
713	20231220	092600	3928300	9630	9630	9630	9630	0
714	20231220	092500	3928300	9630	9630	9630	9630	0
715	20231220	092400	3928300	9630	9630	9630	9630	0
716	20231220	092300	3928300	9630	9630	9630	9630	0
717	20231220	092200	3928300	9630	9630	9630	9630	0
718	20231220	092100	3928300	9630	9630	9630	9630	0
719	20231220	092000	3928300	9630	9630	9630	9630	0
720	20231220	091900	3928300	9630	9630	9630	9630	0
721	20231220	091800	3928300	9630	9630	9630	9630	0
722	20231220	091700	3928300	9630	9630	9630	9630	0
723	20231220	091600	3928300	9630	9630	9630	9630	0
724	20231220	091500	3928300	9630	9630	9630	9630	0
725	20231220	091400	3928300	9630	9630	9630	9630	0
726	20231220	091300	3928300	9630	9650	9650	9630	108
727	20231220	091200	2888060	9620	9620	9620	9620	0
728	20231220	091100	2888060	9620	9620	9620	9620	0
729	20231220	091000	2888060	9620	9620	9620	9620	0
730	20231220	090900	2888060	9620	9620	9620	9620	0
731	20231220	090800	2888060	9620	9640	9640	9620	300
732	20231220	090700	0	9690	9690	9690	9690	0
733	20231220	090600	0	9690	9690	9690	9690	0
734	20231220	090500	0	9690	9690	9690	9690	0
735	20231220	090400	0	9690	9690	9690	9690	0
736	20231220	090300	0	9690	9690	9690	9690	0
737	20231220	090200	0	9690	9690	9690	9690	0
738	20231220	090100	0	9690	9690	9690	9690	0
739	20231220	090000	0	9690	9690	9690	9690	0