KissMeData/246960/min/candle-20231220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231220	204400	98958460	8650	8650	8650	8650	176
3	20231220	204300	98958460	8650	8650	8650	8650	0
4	20231220	204200	98958460	8650	8650	8650	8650	0
5	20231220	204100	98958460	8650	8650	8650	8650	0
6	20231220	204000	98958460	8650	8650	8650	8650	0
7	20231220	203900	98958460	8650	8650	8650	8650	0
8	20231220	203800	98958460	8650	8650	8650	8650	0
9	20231220	203700	98958460	8650	8650	8650	8650	0
10	20231220	203600	98958460	8650	8650	8650	8650	0
11	20231220	203500	98958460	8650	8650	8650	8650	0
12	20231220	203400	98958460	8650	8650	8650	8650	0
13	20231220	203300	98958460	8650	8650	8650	8650	0
14	20231220	203200	98958460	8650	8650	8650	8650	0
15	20231220	203100	98958460	8650	8650	8650	8650	0
16	20231220	203000	98958460	8650	8650	8650	8650	0
17	20231220	202900	98958460	8650	8650	8650	8650	0
18	20231220	202800	98958460	8650	8650	8650	8650	0
19	20231220	202700	98958460	8650	8650	8650	8650	0
20	20231220	202600	98958460	8650	8650	8650	8650	0
21	20231220	202500	98958460	8650	8650	8650	8650	0
22	20231220	202400	98958460	8650	8650	8650	8650	0
23	20231220	202300	98958460	8650	8650	8650	8650	0
24	20231220	202200	98958460	8650	8650	8650	8650	0
25	20231220	202100	98958460	8650	8650	8650	8650	0
26	20231220	202000	98958460	8650	8650	8650	8650	0
27	20231220	201900	98958460	8650	8650	8650	8650	0
28	20231220	201800	98958460	8650	8650	8650	8650	0
29	20231220	201700	98958460	8650	8650	8650	8650	0
30	20231220	201600	98958460	8650	8650	8650	8650	0
31	20231220	201500	98958460	8650	8650	8650	8650	0
32	20231220	201400	98958460	8650	8650	8650	8650	176
33	20231220	201300	98958460	8650	8650	8650	8650	0
34	20231220	201200	98958460	8650	8650	8650	8650	0
35	20231220	201100	98958460	8650	8650	8650	8650	0
36	20231220	201000	98958460	8650	8650	8650	8650	0
37	20231220	200900	98958460	8650	8650	8650	8650	0
38	20231220	200800	98958460	8650	8650	8650	8650	0
39	20231220	200700	98958460	8650	8650	8650	8650	0
40	20231220	200600	98958460	8650	8650	8650	8650	0
41	20231220	200500	98958460	8650	8650	8650	8650	0
42	20231220	200400	98958460	8650	8650	8650	8650	0
43	20231220	200300	98958460	8650	8650	8650	8650	0
44	20231220	200200	98958460	8650	8650	8650	8650	0
45	20231220	200100	98958460	8650	8650	8650	8650	0
46	20231220	200000	98958460	8650	8650	8650	8650	0
47	20231220	195900	98958460	8650	8650	8650	8650	0
48	20231220	195800	98958460	8650	8650	8650	8650	0
49	20231220	195700	98958460	8650	8650	8650	8650	0
50	20231220	195600	98958460	8650	8650	8650	8650	0
51	20231220	195500	98958460	8650	8650	8650	8650	0
52	20231220	195400	98958460	8650	8650	8650	8650	0
53	20231220	195300	98958460	8650	8650	8650	8650	0
54	20231220	195200	98958460	8650	8650	8650	8650	0
55	20231220	195100	98958460	8650	8650	8650	8650	0
56	20231220	195000	98958460	8650	8650	8650	8650	0
57	20231220	194900	98958460	8650	8650	8650	8650	0
58	20231220	194800	98958460	8650	8650	8650	8650	0
59	20231220	194700	98958460	8650	8650	8650	8650	0
60	20231220	194600	98958460	8650	8650	8650	8650	0
61	20231220	194500	98958460	8650	8650	8650	8650	0
62	20231220	194400	98958460	8650	8650	8650	8650	176
63	20231220	194300	98958460	8650	8650	8650	8650	0
64	20231220	194200	98958460	8650	8650	8650	8650	0
65	20231220	194100	98958460	8650	8650	8650	8650	0
66	20231220	194000	98958460	8650	8650	8650	8650	0
67	20231220	193900	98958460	8650	8650	8650	8650	0
68	20231220	193800	98958460	8650	8650	8650	8650	0
69	20231220	193700	98958460	8650	8650	8650	8650	0
70	20231220	193600	98958460	8650	8650	8650	8650	0
71	20231220	193500	98958460	8650	8650	8650	8650	0
72	20231220	193400	98958460	8650	8650	8650	8650	0
73	20231220	193300	98958460	8650	8650	8650	8650	0
74	20231220	193200	98958460	8650	8650	8650	8650	0
75	20231220	193100	98958460	8650	8650	8650	8650	0
76	20231220	193000	98958460	8650	8650	8650	8650	0
77	20231220	192900	98958460	8650	8650	8650	8650	0
78	20231220	192800	98958460	8650	8650	8650	8650	0
79	20231220	192700	98958460	8650	8650	8650	8650	0
80	20231220	192600	98958460	8650	8650	8650	8650	0
81	20231220	192500	98958460	8650	8650	8650	8650	0
82	20231220	192400	98958460	8650	8650	8650	8650	0
83	20231220	192300	98958460	8650	8650	8650	8650	0
84	20231220	192200	98958460	8650	8650	8650	8650	0
85	20231220	192100	98958460	8650	8650	8650	8650	0
86	20231220	192000	98958460	8650	8650	8650	8650	0
87	20231220	191900	98958460	8650	8650	8650	8650	0
88	20231220	191800	98958460	8650	8650	8650	8650	0
89	20231220	191700	98958460	8650	8650	8650	8650	0
90	20231220	191600	98958460	8650	8650	8650	8650	0
91	20231220	191500	98958460	8650	8650	8650	8650	0
92	20231220	191400	98958460	8650	8650	8650	8650	176
93	20231220	191300	98958460	8650	8650	8650	8650	0
94	20231220	191200	98958460	8650	8650	8650	8650	0
95	20231220	191100	98958460	8650	8650	8650	8650	0
96	20231220	191000	98958460	8650	8650	8650	8650	0
97	20231220	190900	98958460	8650	8650	8650	8650	0
98	20231220	190800	98958460	8650	8650	8650	8650	0
99	20231220	190700	98958460	8650	8650	8650	8650	0
100	20231220	190600	98958460	8650	8650	8650	8650	0
101	20231220	190500	98958460	8650	8650	8650	8650	0
102	20231220	190400	98958460	8650	8650	8650	8650	0
103	20231220	190300	98958460	8650	8650	8650	8650	0
104	20231220	190200	98958460	8650	8650	8650	8650	0
105	20231220	190100	98958460	8650	8650	8650	8650	0
106	20231220	190000	98958460	8650	8650	8650	8650	0
107	20231220	185900	98958460	8650	8650	8650	8650	0
108	20231220	185800	98958460	8650	8650	8650	8650	0
109	20231220	185700	98958460	8650	8650	8650	8650	0
110	20231220	185600	98958460	8650	8650	8650	8650	0
111	20231220	185500	98958460	8650	8650	8650	8650	0
112	20231220	185400	98958460	8650	8650	8650	8650	0
113	20231220	185300	98958460	8650	8650	8650	8650	0
114	20231220	185200	98958460	8650	8650	8650	8650	0
115	20231220	185100	98958460	8650	8650	8650	8650	0
116	20231220	185000	98958460	8650	8650	8650	8650	0
117	20231220	184900	98958460	8650	8650	8650	8650	0
118	20231220	184800	98958460	8650	8650	8650	8650	0
119	20231220	184700	98958460	8650	8650	8650	8650	0
120	20231220	184600	98958460	8650	8650	8650	8650	0
121	20231220	184500	98958460	8650	8650	8650	8650	0
122	20231220	184400	98958460	8650	8650	8650	8650	176
123	20231220	184300	98958460	8650	8650	8650	8650	0
124	20231220	184200	98958460	8650	8650	8650	8650	0
125	20231220	184100	98958460	8650	8650	8650	8650	0
126	20231220	184000	98958460	8650	8650	8650	8650	0
127	20231220	183900	98958460	8650	8650	8650	8650	0
128	20231220	183800	98958460	8650	8650	8650	8650	0
129	20231220	183700	98958460	8650	8650	8650	8650	0
130	20231220	183600	98958460	8650	8650	8650	8650	0
131	20231220	183500	98958460	8650	8650	8650	8650	0
132	20231220	183400	98958460	8650	8650	8650	8650	0
133	20231220	183300	98958460	8650	8650	8650	8650	0
134	20231220	183200	98958460	8650	8650	8650	8650	0
135	20231220	183100	98958460	8650	8650	8650	8650	0
136	20231220	183000	98958460	8650	8650	8650	8650	0
137	20231220	182900	98958460	8650	8650	8650	8650	0
138	20231220	182800	98958460	8650	8650	8650	8650	0
139	20231220	182700	98958460	8650	8650	8650	8650	0
140	20231220	182600	98958460	8650	8650	8650	8650	0
141	20231220	182500	98958460	8650	8650	8650	8650	0
142	20231220	182400	98958460	8650	8650	8650	8650	0
143	20231220	182300	98958460	8650	8650	8650	8650	0
144	20231220	182200	98958460	8650	8650	8650	8650	0
145	20231220	182100	98958460	8650	8650	8650	8650	0
146	20231220	182000	98958460	8650	8650	8650	8650	0
147	20231220	181900	98958460	8650	8650	8650	8650	0
148	20231220	181800	98958460	8650	8650	8650	8650	0
149	20231220	181700	98958460	8650	8650	8650	8650	0
150	20231220	181600	98958460	8650	8650	8650	8650	0
151	20231220	181500	98958460	8650	8650	8650	8650	0
152	20231220	181400	98958460	8650	8650	8650	8650	176
153	20231220	181300	98958460	8650	8650	8650	8650	0
154	20231220	181200	98958460	8650	8650	8650	8650	0
155	20231220	181100	98958460	8650	8650	8650	8650	0
156	20231220	181000	98958460	8650	8650	8650	8650	0
157	20231220	180900	98958460	8650	8650	8650	8650	0
158	20231220	180800	98958460	8650	8650	8650	8650	0
159	20231220	180700	98958460	8650	8650	8650	8650	0
160	20231220	180600	98958460	8650	8650	8650	8650	0
161	20231220	180500	98958460	8650	8650	8650	8650	0
162	20231220	180400	98958460	8650	8650	8650	8650	0
163	20231220	180300	98958460	8650	8650	8650	8650	0
164	20231220	180200	98958460	8650	8650	8650	8650	0
165	20231220	180100	98958460	8650	8650	8650	8650	0
166	20231220	180000	98958460	8650	8650	8650	8650	0
167	20231220	175900	98958460	8650	8650	8650	8650	0
168	20231220	175800	98958460	8650	8650	8650	8650	0
169	20231220	175700	98958460	8650	8650	8650	8650	0
170	20231220	175600	98958460	8650	8650	8650	8650	0
171	20231220	175500	98958460	8650	8650	8650	8650	0
172	20231220	175400	98958460	8650	8650	8650	8650	0
173	20231220	175300	98958460	8650	8650	8650	8650	0
174	20231220	175200	98958460	8650	8650	8650	8650	0
175	20231220	175100	98958460	8650	8650	8650	8650	0
176	20231220	175000	98958460	8650	8650	8650	8650	0
177	20231220	174900	98958460	8650	8650	8650	8650	0
178	20231220	174800	98958460	8650	8650	8650	8650	0
179	20231220	174700	98958460	8650	8650	8650	8650	0
180	20231220	174600	98958460	8650	8650	8650	8650	0
181	20231220	174500	98958460	8650	8650	8650	8650	0
182	20231220	174400	98958460	8650	8650	8650	8650	176
183	20231220	174300	98958460	8650	8650	8650	8650	0
184	20231220	174200	98958460	8650	8650	8650	8650	0
185	20231220	174100	98958460	8650	8650	8650	8650	0
186	20231220	174000	98958460	8650	8650	8650	8650	0
187	20231220	173900	98958460	8650	8650	8650	8650	0
188	20231220	173800	98958460	8650	8650	8650	8650	0
189	20231220	173700	98958460	8650	8650	8650	8650	0
190	20231220	173600	98958460	8650	8650	8650	8650	0
191	20231220	173500	98958460	8650	8650	8650	8650	0
192	20231220	173400	98958460	8650	8650	8650	8650	0
193	20231220	173300	98958460	8650	8650	8650	8650	0
194	20231220	173200	98958460	8650	8650	8650	8650	0
195	20231220	173100	98958460	8650	8650	8650	8650	0
196	20231220	173000	98958460	8650	8650	8650	8650	0
197	20231220	172900	98958460	8650	8650	8650	8650	0
198	20231220	172800	98958460	8650	8650	8650	8650	0
199	20231220	172700	98958460	8650	8650	8650	8650	0
200	20231220	172600	98958460	8650	8650	8650	8650	0
201	20231220	172500	98958460	8650	8650	8650	8650	0
202	20231220	172400	98958460	8650	8650	8650	8650	0
203	20231220	172300	98958460	8650	8650	8650	8650	0
204	20231220	172200	98958460	8650	8650	8650	8650	0
205	20231220	172100	98958460	8650	8650	8650	8650	0
206	20231220	172000	98958460	8650	8650	8650	8650	0
207	20231220	171900	98958460	8650	8650	8650	8650	0
208	20231220	171800	98958460	8650	8650	8650	8650	0
209	20231220	171700	98958460	8650	8650	8650	8650	0
210	20231220	171600	98958460	8650	8650	8650	8650	0
211	20231220	171500	98958460	8650	8650	8650	8650	0
212	20231220	171400	98958460	8650	8650	8650	8650	176
213	20231220	171300	98958460	8650	8650	8650	8650	0
214	20231220	171200	98958460	8650	8650	8650	8650	0
215	20231220	171100	98958460	8650	8650	8650	8650	0
216	20231220	171000	98958460	8650	8650	8650	8650	0
217	20231220	170900	98958460	8650	8650	8650	8650	0
218	20231220	170800	98958460	8650	8650	8650	8650	0
219	20231220	170700	98958460	8650	8650	8650	8650	0
220	20231220	170600	98958460	8650	8650	8650	8650	0
221	20231220	170500	98958460	8650	8650	8650	8650	0
222	20231220	170400	98958460	8650	8650	8650	8650	0
223	20231220	170300	98958460	8650	8650	8650	8650	0
224	20231220	170200	98958460	8650	8650	8650	8650	0
225	20231220	170100	98958460	8650	8650	8650	8650	0
226	20231220	170000	98958460	8650	8650	8650	8650	0
227	20231220	165900	98958460	8650	8650	8650	8650	0
228	20231220	165800	98958460	8650	8650	8650	8650	0
229	20231220	165700	98958460	8650	8650	8650	8650	0
230	20231220	165600	98958460	8650	8650	8650	8650	0
231	20231220	165500	98958460	8650	8650	8650	8650	0
232	20231220	165400	98958460	8650	8650	8650	8650	0
233	20231220	165300	98958460	8650	8650	8650	8650	0
234	20231220	165200	98958460	8650	8650	8650	8650	0
235	20231220	165100	98958460	8650	8650	8650	8650	0
236	20231220	165000	98958460	8650	8650	8650	8650	0
237	20231220	164900	98958460	8650	8650	8650	8650	0
238	20231220	164800	98958460	8650	8650	8650	8650	0
239	20231220	164700	98958460	8650	8650	8650	8650	0
240	20231220	164600	98958460	8650	8650	8650	8650	0
241	20231220	164500	98958460	8650	8650	8650	8650	0
242	20231220	164400	98958460	8650	8650	8650	8650	176
243	20231220	164300	98958460	8650	8650	8650	8650	0
244	20231220	164200	98958460	8650	8650	8650	8650	0
245	20231220	164100	98958460	8650	8650	8650	8650	0
246	20231220	164000	98958460	8650	8650	8650	8650	0
247	20231220	163900	98958460	8650	8650	8650	8650	0
248	20231220	163800	98958460	8650	8650	8650	8650	0
249	20231220	163700	98958460	8650	8650	8650	8650	0
250	20231220	163600	98958460	8650	8650	8650	8650	0
251	20231220	163500	98958460	8650	8650	8650	8650	0
252	20231220	163400	98958460	8650	8650	8650	8650	0
253	20231220	163300	98958460	8650	8650	8650	8650	0
254	20231220	163200	98958460	8650	8650	8650	8650	0
255	20231220	163100	98958460	8650	8650	8650	8650	0
256	20231220	163000	98958460	8650	8650	8650	8650	0
257	20231220	162900	98958460	8650	8650	8650	8650	0
258	20231220	162800	98958460	8650	8650	8650	8650	0
259	20231220	162700	98958460	8650	8650	8650	8650	0
260	20231220	162600	98958460	8650	8650	8650	8650	0
261	20231220	162500	98958460	8650	8650	8650	8650	0
262	20231220	162400	98958460	8650	8650	8650	8650	0
263	20231220	162300	98958460	8650	8650	8650	8650	0
264	20231220	162200	98958460	8650	8650	8650	8650	0
265	20231220	162100	98958460	8650	8650	8650	8650	0
266	20231220	162000	98958460	8650	8650	8650	8650	0
267	20231220	161900	98958460	8650	8650	8650	8650	0
268	20231220	161800	98958460	8650	8650	8650	8650	0
269	20231220	161700	98958460	8650	8650	8650	8650	0
270	20231220	161600	98958460	8650	8650	8650	8650	0
271	20231220	161500	98958460	8650	8650	8650	8650	0
272	20231220	161400	98958460	8650	8650	8650	8650	176
273	20231220	161300	98958460	8650	8650	8650	8650	0
274	20231220	161200	98958460	8650	8650	8650	8650	0
275	20231220	161100	98958460	8650	8650	8650	8650	0
276	20231220	161000	98958460	8650	8650	8650	8650	0
277	20231220	160900	98958460	8650	8650	8650	8650	0
278	20231220	160800	98958460	8650	8650	8650	8650	0
279	20231220	160700	98958460	8650	8650	8650	8650	0
280	20231220	160600	98958460	8650	8650	8650	8650	0
281	20231220	160500	98958460	8650	8650	8650	8650	0
282	20231220	160400	98958460	8650	8650	8650	8650	0
283	20231220	160300	98958460	8650	8650	8650	8650	0
284	20231220	160200	98958460	8650	8650	8650	8650	0
285	20231220	160100	98958460	8650	8650	8650	8650	0
286	20231220	160000	98958460	8650	8650	8650	8650	0
287	20231220	155900	98958460	8650	8650	8650	8650	0
288	20231220	155800	98958460	8650	8650	8650	8650	0
289	20231220	155700	98958460	8650	8650	8650	8650	0
290	20231220	155600	98958460	8650	8650	8650	8650	0
291	20231220	155500	98958460	8650	8650	8650	8650	0
292	20231220	155400	98958460	8650	8650	8650	8650	0
293	20231220	155300	98958460	8650	8650	8650	8650	0
294	20231220	155200	98958460	8650	8650	8650	8650	0
295	20231220	155100	98958460	8650	8650	8650	8650	0
296	20231220	155000	98958460	8650	8650	8650	8650	0
297	20231220	154900	98958460	8650	8650	8650	8650	0
298	20231220	154800	98958460	8650	8650	8650	8650	0
299	20231220	154700	98958460	8650	8650	8650	8650	0
300	20231220	154600	98958460	8650	8650	8650	8650	0
301	20231220	154500	98958460	8650	8650	8650	8650	0
302	20231220	154400	98958460	8650	8650	8650	8650	176
303	20231220	154300	98958460	8650	8650	8650	8650	0
304	20231220	154200	98958460	8650	8650	8650	8650	0
305	20231220	154100	98958460	8650	8650	8650	8650	0
306	20231220	154000	98958460	8650	8650	8650	8650	0
307	20231220	153900	98958460	8650	8650	8650	8650	0
308	20231220	153800	98958460	8650	8650	8650	8650	0
309	20231220	153700	98958460	8650	8650	8650	8650	0
310	20231220	153600	98958460	8650	8650	8650	8650	0
311	20231220	153500	98958460	8650	8650	8650	8650	0
312	20231220	153400	98958460	8650	8650	8650	8650	0
313	20231220	153300	98958460	8650	8650	8650	8650	0
314	20231220	153200	98958460	8650	8650	8650	8650	0
315	20231220	153100	98958460	8650	8650	8650	8650	0
316	20231220	153000	98958460	8650	8650	8650	8650	176
317	20231220	152900	97436060	8670	8670	8670	8670	0
318	20231220	152800	97436060	8670	8670	8670	8670	0
319	20231220	152700	97436060	8670	8670	8670	8670	0
320	20231220	152600	97436060	8670	8670	8670	8670	0
321	20231220	152500	97436060	8670	8670	8670	8670	0
322	20231220	152400	97436060	8670	8670	8670	8670	0
323	20231220	152300	97436060	8670	8670	8670	8670	0
324	20231220	152200	97436060	8670	8670	8670	8670	0
325	20231220	152100	97436060	8670	8670	8670	8670	0
326	20231220	152000	97436060	8670	8670	8670	8670	0
327	20231220	151900	97436060	8670	8670	8670	8670	1
328	20231220	151800	97427390	8630	8630	8630	8630	0
329	20231220	151700	97427390	8630	8630	8630	8630	0
330	20231220	151600	97427390	8630	8630	8630	8630	0
331	20231220	151500	97427390	8630	8630	8630	8630	0
332	20231220	151400	97427390	8630	8630	8630	8630	0
333	20231220	151300	97427390	8630	8630	8630	8630	0
334	20231220	151200	97427390	8630	8630	8630	8630	0
335	20231220	151100	97427390	8630	8630	8630	8630	0
336	20231220	151000	97427390	8630	8650	8650	8630	198
337	20231220	150900	95717130	8630	8630	8630	8630	0
338	20231220	150800	95717130	8630	8630	8630	8630	0
339	20231220	150700	95717130	8630	8630	8630	8630	0
340	20231220	150600	95717130	8630	8660	8660	8630	1000
341	20231220	150500	87077260	8660	8660	8660	8660	0
342	20231220	150400	87077260	8660	8660	8660	8660	0
343	20231220	150300	87077260	8660	8660	8660	8660	0
344	20231220	150200	87077260	8660	8660	8660	8660	0
345	20231220	150100	87077260	8660	8660	8660	8660	0
346	20231220	150000	87077260	8660	8660	8660	8660	0
347	20231220	145900	87077260	8660	8660	8660	8660	0
348	20231220	145800	87077260	8660	8660	8660	8660	0
349	20231220	145700	87077260	8660	8660	8660	8660	2
350	20231220	145600	87059940	8670	8670	8670	8670	0
351	20231220	145500	87059940	8670	8670	8670	8670	0
352	20231220	145400	87059940	8670	8670	8670	8670	0
353	20231220	145300	87059940	8670	8670	8670	8670	0
354	20231220	145200	87059940	8670	8670	8670	8670	0
355	20231220	145100	87059940	8670	8670	8670	8670	0
356	20231220	145000	87059940	8670	8670	8670	8670	0
357	20231220	144900	87059940	8670	8670	8670	8670	0
358	20231220	144800	87059940	8670	8670	8670	8670	0
359	20231220	144700	87059940	8670	8650	8670	8640	1010
360	20231220	144600	78331820	8640	8670	8670	8640	500
361	20231220	144500	74010980	8740	8740	8740	8740	0
362	20231220	144400	74010980	8740	8740	8740	8740	0
363	20231220	144300	74010980	8740	8740	8740	8740	0
364	20231220	144200	74010980	8740	8740	8740	8740	0
365	20231220	144100	74010980	8740	8740	8740	8740	0
366	20231220	144000	74010980	8740	8740	8740	8740	0
367	20231220	143900	74010980	8740	8740	8740	8740	0
368	20231220	143800	74010980	8740	8730	8740	8730	8
369	20231220	143700	73941090	8680	8680	8680	8680	0
370	20231220	143600	73941090	8680	8680	8680	8680	0
371	20231220	143500	73941090	8680	8680	8680	8680	0
372	20231220	143400	73941090	8680	8680	8680	8680	0
373	20231220	143300	73941090	8680	8680	8680	8680	0
374	20231220	143200	73941090	8680	8680	8680	8680	590
375	20231220	143100	68819890	8680	8680	8680	8680	0
376	20231220	143000	68819890	8680	8680	8680	8680	0
377	20231220	142900	68819890	8680	8680	8680	8680	0
378	20231220	142800	68819890	8680	8680	8680	8680	100
379	20231220	142700	67951890	8680	8680	8680	8680	0
380	20231220	142600	67951890	8680	8680	8680	8680	0
381	20231220	142500	67951890	8680	8680	8680	8680	0
382	20231220	142400	67951890	8680	8680	8680	8680	0
383	20231220	142300	67951890	8680	8680	8680	8680	0
384	20231220	142200	67951890	8680	8680	8680	8680	0
385	20231220	142100	67951890	8680	8680	8680	8680	0
386	20231220	142000	67951890	8680	8670	8680	8670	10
387	20231220	141900	67865150	8640	8640	8640	8640	0
388	20231220	141800	67865150	8640	8640	8640	8640	0
389	20231220	141700	67865150	8640	8640	8640	8640	0
390	20231220	141600	67865150	8640	8640	8640	8640	0
391	20231220	141500	67865150	8640	8650	8650	8640	96
392	20231220	141400	67035400	8650	8650	8650	8650	0
393	20231220	141300	67035400	8650	8650	8650	8650	0
394	20231220	141200	67035400	8650	8650	8650	8650	0
395	20231220	141100	67035400	8650	8650	8650	8650	0
396	20231220	141000	67035400	8650	8650	8650	8650	0
397	20231220	140900	67035400	8650	8650	8650	8650	0
398	20231220	140800	67035400	8650	8650	8650	8650	0
399	20231220	140700	67035400	8650	8650	8650	8650	0
400	20231220	140600	67035400	8650	8650	8650	8650	300
401	20231220	140500	64440400	8660	8660	8660	8660	0
402	20231220	140400	64440400	8660	8660	8660	8660	0
403	20231220	140300	64440400	8660	8660	8660	8660	0
404	20231220	140200	64440400	8660	8660	8660	8660	0
405	20231220	140100	64440400	8660	8660	8660	8660	0
406	20231220	140000	64440400	8660	8660	8660	8660	0
407	20231220	135900	64440400	8660	8660	8660	8660	0
408	20231220	135800	64440400	8660	8660	8660	8660	0
409	20231220	135700	64440400	8660	8660	8660	8660	0
410	20231220	135600	64440400	8660	8660	8660	8660	0
411	20231220	135500	64440400	8660	8660	8660	8660	611
412	20231220	135400	59149140	8670	8670	8670	8670	0
413	20231220	135300	59149140	8670	8670	8670	8670	0
414	20231220	135200	59149140	8670	8670	8670	8670	0
415	20231220	135100	59149140	8670	8670	8670	8670	0
416	20231220	135000	59149140	8670	8670	8670	8670	0
417	20231220	134900	59149140	8670	8670	8670	8670	515
418	20231220	134800	54684090	8690	8690	8690	8690	0
419	20231220	134700	54684090	8690	8690	8690	8690	0
420	20231220	134600	54684090	8690	8690	8690	8690	0
421	20231220	134500	54684090	8690	8690	8690	8690	0
422	20231220	134400	54684090	8690	8690	8690	8690	0
423	20231220	134300	54684090	8690	8690	8690	8690	0
424	20231220	134200	54684090	8690	8690	8690	8690	41
425	20231220	134100	54327800	8660	8660	8660	8660	0
426	20231220	134000	54327800	8660	8660	8660	8660	0
427	20231220	133900	54327800	8660	8660	8660	8660	0
428	20231220	133800	54327800	8660	8660	8660	8660	0
429	20231220	133700	54327800	8660	8660	8660	8660	0
430	20231220	133600	54327800	8660	8660	8660	8660	0
431	20231220	133500	54327800	8660	8660	8660	8660	0
432	20231220	133400	54327800	8660	8660	8660	8660	0
433	20231220	133300	54327800	8660	8660	8660	8660	0
434	20231220	133200	54327800	8660	8660	8660	8660	0
435	20231220	133100	54327800	8660	8660	8660	8660	0
436	20231220	133000	54327800	8660	8660	8660	8660	0
437	20231220	132900	54327800	8660	8660	8660	8660	19
438	20231220	132800	54163260	8660	8660	8660	8660	0
439	20231220	132700	54163260	8660	8660	8660	8660	0
440	20231220	132600	54163260	8660	8660	8660	8660	0
441	20231220	132500	54163260	8660	8660	8660	8660	11
442	20231220	132400	54068000	8660	8660	8660	8660	0
443	20231220	132300	54068000	8660	8660	8660	8660	0
444	20231220	132200	54068000	8660	8660	8660	8660	0
445	20231220	132100	54068000	8660	8660	8660	8660	0
446	20231220	132000	54068000	8660	8660	8660	8660	0
447	20231220	131900	54068000	8660	8660	8660	8660	0
448	20231220	131800	54068000	8660	8660	8660	8660	0
449	20231220	131700	54068000	8660	8660	8660	8660	0
450	20231220	131600	54068000	8660	8660	8660	8660	0
451	20231220	131500	54068000	8660	8660	8660	8660	0
452	20231220	131400	54068000	8660	8670	8670	8660	500
453	20231220	131300	49736840	8660	8660	8660	8660	0
454	20231220	131200	49736840	8660	8660	8660	8660	0
455	20231220	131100	49736840	8660	8660	8660	8660	0
456	20231220	131000	49736840	8660	8660	8660	8660	465
457	20231220	130900	45709940	8660	8660	8660	8660	0
458	20231220	130800	45709940	8660	8660	8660	8660	25
459	20231220	130700	45493440	8660	8660	8660	8660	40
460	20231220	130600	45147040	8660	8670	8670	8660	1434
461	20231220	130500	32725560	8660	8660	8660	8660	0
462	20231220	130400	32725560	8660	8660	8660	8660	0
463	20231220	130300	32725560	8660	8660	8660	8660	0
464	20231220	130200	32725560	8660	8660	8660	8660	0
465	20231220	130100	32725560	8660	8660	8660	8660	0
466	20231220	130000	32725560	8660	8660	8660	8660	0
467	20231220	125900	32725560	8660	8660	8660	8660	0
468	20231220	125800	32725560	8660	8660	8660	8660	0
469	20231220	125700	32725560	8660	8660	8660	8660	0
470	20231220	125600	32725560	8660	8660	8660	8660	0
471	20231220	125500	32725560	8660	8660	8660	8660	0
472	20231220	125400	32725560	8660	8660	8660	8660	0
473	20231220	125300	32725560	8660	8660	8660	8660	0
474	20231220	125200	32725560	8660	8660	8660	8660	0
475	20231220	125100	32725560	8660	8660	8660	8660	0
476	20231220	125000	32725560	8660	8660	8660	8660	0
477	20231220	124900	32725560	8660	8660	8660	8660	0
478	20231220	124800	32725560	8660	8660	8660	8660	0
479	20231220	124700	32725560	8660	8660	8660	8660	0
480	20231220	124600	32725560	8660	8660	8660	8660	0
481	20231220	124500	32725560	8660	8660	8660	8660	0
482	20231220	124400	32725560	8660	8660	8660	8660	0
483	20231220	124300	32725560	8660	8660	8660	8660	0
484	20231220	124200	32725560	8660	8660	8660	8660	0
485	20231220	124100	32725560	8660	8660	8660	8660	0
486	20231220	124000	32725560	8660	8660	8660	8660	0
487	20231220	123900	32725560	8660	8660	8660	8660	0
488	20231220	123800	32725560	8660	8660	8660	8660	0
489	20231220	123700	32725560	8660	8660	8660	8660	0
490	20231220	123600	32725560	8660	8660	8660	8660	0
491	20231220	123500	32725560	8660	8660	8660	8660	0
492	20231220	123400	32725560	8660	8660	8660	8660	0
493	20231220	123300	32725560	8660	8660	8660	8660	0
494	20231220	123200	32725560	8660	8660	8660	8660	0
495	20231220	123100	32725560	8660	8660	8660	8660	0
496	20231220	123000	32725560	8660	8660	8660	8660	0
497	20231220	122900	32725560	8660	8660	8660	8660	0
498	20231220	122800	32725560	8660	8660	8660	8660	0
499	20231220	122700	32725560	8660	8660	8660	8660	0
500	20231220	122600	32725560	8660	8660	8660	8660	0
501	20231220	122500	32725560	8660	8660	8660	8660	0
502	20231220	122400	32725560	8660	8660	8660	8660	0
503	20231220	122300	32725560	8660	8660	8660	8660	0
504	20231220	122200	32725560	8660	8660	8660	8660	0
505	20231220	122100	32725560	8660	8660	8660	8660	0
506	20231220	122000	32725560	8660	8660	8660	8660	0
507	20231220	121900	32725560	8660	8660	8660	8660	0
508	20231220	121800	32725560	8660	8660	8660	8660	0
509	20231220	121700	32725560	8660	8660	8660	8660	0
510	20231220	121600	32725560	8660	8660	8660	8660	0
511	20231220	121500	32725560	8660	8660	8660	8660	0
512	20231220	121400	32725560	8660	8660	8660	8660	0
513	20231220	121300	32725560	8660	8660	8660	8660	0
514	20231220	121200	32725560	8660	8660	8660	8660	0
515	20231220	121100	32725560	8660	8660	8660	8660	121
516	20231220	121000	31677700	8660	8660	8660	8660	93
517	20231220	120900	30872320	8670	8680	8680	8670	77
518	20231220	120800	30204610	8660	8660	8660	8660	0
519	20231220	120700	30204610	8660	8660	8660	8660	0
520	20231220	120600	30204610	8660	8660	8660	8660	0
521	20231220	120500	30204610	8660	8660	8660	8660	0
522	20231220	120400	30204610	8660	8660	8660	8660	0
523	20231220	120300	30204610	8660	8660	8660	8660	0
524	20231220	120200	30204610	8660	8660	8660	8660	0
525	20231220	120100	30204610	8660	8660	8660	8660	0
526	20231220	120000	30204610	8660	8660	8660	8660	0
527	20231220	115900	30204610	8660	8660	8660	8660	0
528	20231220	115800	30204610	8660	8660	8660	8660	0
529	20231220	115700	30204610	8660	8660	8660	8660	0
530	20231220	115600	30204610	8660	8660	8660	8660	0
531	20231220	115500	30204610	8660	8660	8660	8660	0
532	20231220	115400	30204610	8660	8660	8660	8660	0
533	20231220	115300	30204610	8660	8660	8660	8660	0
534	20231220	115200	30204610	8660	8660	8660	8660	0
535	20231220	115100	30204610	8660	8660	8660	8660	0
536	20231220	115000	30204610	8660	8660	8660	8660	0
537	20231220	114900	30204610	8660	8660	8660	8660	0
538	20231220	114800	30204610	8660	8660	8660	8660	0
539	20231220	114700	30204610	8660	8660	8660	8660	0
540	20231220	114600	30204610	8660	8660	8660	8660	0
541	20231220	114500	30204610	8660	8660	8660	8660	0
542	20231220	114400	30204610	8660	8660	8660	8660	0
543	20231220	114300	30204610	8660	8660	8660	8660	0
544	20231220	114200	30204610	8660	8660	8660	8660	0
545	20231220	114100	30204610	8660	8710	8710	8660	403
546	20231220	114000	26709360	8690	8710	8710	8690	350
547	20231220	113900	23666950	8720	8720	8720	8720	0
548	20231220	113800	23666950	8720	8720	8720	8720	0
549	20231220	113700	23666950	8720	8720	8720	8720	0
550	20231220	113600	23666950	8720	8720	8720	8720	1
551	20231220	113500	23658230	8720	8720	8720	8720	0
552	20231220	113400	23658230	8720	8720	8720	8720	0
553	20231220	113300	23658230	8720	8720	8720	8720	0
554	20231220	113200	23658230	8720	8720	8720	8720	0
555	20231220	113100	23658230	8720	8730	8730	8720	40
556	20231220	113000	23309350	8730	8730	8730	8730	129
557	20231220	112900	22183180	8730	8730	8730	8730	0
558	20231220	112800	22183180	8730	8730	8730	8730	1
559	20231220	112700	22174450	8740	8740	8740	8740	0
560	20231220	112600	22174450	8740	8740	8740	8740	0
561	20231220	112500	22174450	8740	8740	8740	8740	0
562	20231220	112400	22174450	8740	8740	8740	8740	0
563	20231220	112300	22174450	8740	8740	8740	8740	35
564	20231220	112200	21868550	8740	8740	8740	8740	1
565	20231220	112100	21859810	8730	8730	8730	8730	0
566	20231220	112000	21859810	8730	8730	8730	8730	0
567	20231220	111900	21859810	8730	8730	8730	8730	0
568	20231220	111800	21859810	8730	8730	8730	8730	0
569	20231220	111700	21859810	8730	8730	8730	8730	0
570	20231220	111600	21859810	8730	8730	8730	8730	2
571	20231220	111500	21842350	8730	8730	8730	8730	1
572	20231220	111400	21833620	8730	8730	8730	8730	1
573	20231220	111300	21824890	8730	8730	8730	8730	101
574	20231220	111200	20943160	8740	8740	8740	8740	0
575	20231220	111100	20943160	8740	8740	8740	8740	0
576	20231220	111000	20943160	8740	8740	8740	8740	3
577	20231220	110900	20916940	8740	8740	8740	8740	0
578	20231220	110800	20916940	8740	8740	8740	8740	0
579	20231220	110700	20916940	8740	8740	8740	8740	0
580	20231220	110600	20916940	8740	8740	8740	8740	0
581	20231220	110500	20916940	8740	8740	8740	8740	0
582	20231220	110400	20916940	8740	8740	8740	8740	0
583	20231220	110300	20916940	8740	8740	8740	8740	0
584	20231220	110200	20916940	8740	8740	8740	8740	0
585	20231220	110100	20916940	8740	8740	8740	8740	0
586	20231220	110000	20916940	8740	8740	8740	8740	0
587	20231220	105900	20916940	8740	8740	8740	8740	0
588	20231220	105800	20916940	8740	8740	8740	8740	0
589	20231220	105700	20916940	8740	8740	8740	8740	0
590	20231220	105600	20916940	8740	8740	8740	8740	0
591	20231220	105500	20916940	8740	8740	8740	8740	10
592	20231220	105400	20829540	8740	8740	8740	8740	20
593	20231220	105300	20654740	8730	8730	8730	8730	0
594	20231220	105200	20654740	8730	8730	8730	8730	0
595	20231220	105100	20654740	8730	8730	8730	8730	0
596	20231220	105000	20654740	8730	8730	8730	8730	0
597	20231220	104900	20654740	8730	8730	8730	8730	0
598	20231220	104800	20654740	8730	8730	8730	8730	0
599	20231220	104700	20654740	8730	8730	8730	8730	0
600	20231220	104600	20654740	8730	8730	8730	8730	0
601	20231220	104500	20654740	8730	8730	8730	8730	0
602	20231220	104400	20654740	8730	8730	8730	8730	0
603	20231220	104300	20654740	8730	8730	8730	8730	0
604	20231220	104200	20654740	8730	8730	8730	8730	0
605	20231220	104100	20654740	8730	8730	8730	8730	0
606	20231220	104000	20654740	8730	8730	8730	8730	0
607	20231220	103900	20654740	8730	8730	8730	8730	0
608	20231220	103800	20654740	8730	8730	8730	8730	0
609	20231220	103700	20654740	8730	8730	8730	8730	35
610	20231220	103600	20349190	8730	8730	8730	8730	25
611	20231220	103500	20130940	8730	8730	8730	8730	0
612	20231220	103400	20130940	8730	8730	8730	8730	0
613	20231220	103300	20130940	8730	8730	8730	8730	2
614	20231220	103200	20113480	8710	8710	8710	8710	0
615	20231220	103100	20113480	8710	8710	8710	8710	0
616	20231220	103000	20113480	8710	8710	8710	8710	0
617	20231220	102900	20113480	8710	8710	8710	8710	0
618	20231220	102800	20113480	8710	8710	8710	8710	0
619	20231220	102700	20113480	8710	8710	8710	8710	0
620	20231220	102600	20113480	8710	8710	8710	8710	0
621	20231220	102500	20113480	8710	8710	8710	8710	0
622	20231220	102400	20113480	8710	8710	8710	8710	0
623	20231220	102300	20113480	8710	8710	8710	8710	0
624	20231220	102200	20113480	8710	8710	8710	8710	0
625	20231220	102100	20113480	8710	8710	8710	8710	0
626	20231220	102000	20113480	8710	8710	8710	8710	0
627	20231220	101900	20113480	8710	8710	8710	8710	0
628	20231220	101800	20113480	8710	8710	8710	8710	0
629	20231220	101700	20113480	8710	8710	8710	8710	1
630	20231220	101600	20104770	8730	8730	8730	8730	0
631	20231220	101500	20104770	8730	8730	8730	8730	0
632	20231220	101400	20104770	8730	8730	8730	8730	0
633	20231220	101300	20104770	8730	8730	8730	8730	0
634	20231220	101200	20104770	8730	8730	8730	8730	0
635	20231220	101100	20104770	8730	8730	8730	8730	0
636	20231220	101000	20104770	8730	8730	8730	8730	0
637	20231220	100900	20104770	8730	8730	8730	8730	459
638	20231220	100800	16097700	8750	8750	8750	8750	0
639	20231220	100700	16097700	8750	8740	8750	8740	916
640	20231220	100600	8087280	8720	8720	8720	8720	0
641	20231220	100500	8087280	8720	8720	8720	8720	0
642	20231220	100400	8087280	8720	8720	8720	8720	0
643	20231220	100300	8087280	8720	8720	8720	8720	0
644	20231220	100200	8087280	8720	8700	8720	8700	475
645	20231220	100100	3945600	8700	8700	8700	8700	0
646	20231220	100000	3945600	8700	8700	8700	8700	0
647	20231220	095900	3945600	8700	8700	8700	8700	0
648	20231220	095800	3945600	8700	8700	8700	8700	0
649	20231220	095700	3945600	8700	8700	8700	8700	0
650	20231220	095600	3945600	8700	8700	8700	8700	0
651	20231220	095500	3945600	8700	8700	8700	8700	0
652	20231220	095400	3945600	8700	8700	8700	8700	0
653	20231220	095300	3945600	8700	8700	8700	8700	0
654	20231220	095200	3945600	8700	8700	8700	8700	0
655	20231220	095100	3945600	8700	8700	8700	8700	0
656	20231220	095000	3945600	8700	8700	8700	8700	0
657	20231220	094900	3945600	8700	8700	8700	8700	0
658	20231220	094800	3945600	8700	8700	8700	8700	0
659	20231220	094700	3945600	8700	8700	8700	8700	11
660	20231220	094600	3849900	8700	8700	8700	8700	0
661	20231220	094500	3849900	8700	8700	8700	8700	0
662	20231220	094400	3849900	8700	8700	8700	8700	0
663	20231220	094300	3849900	8700	8700	8700	8700	0
664	20231220	094200	3849900	8700	8700	8700	8700	2
665	20231220	094100	3832500	8720	8720	8720	8720	0
666	20231220	094000	3832500	8720	8720	8720	8720	1
667	20231220	093900	3823780	8720	8720	8720	8720	0
668	20231220	093800	3823780	8720	8720	8720	8720	0
669	20231220	093700	3823780	8720	8720	8720	8720	1
670	20231220	093600	3815060	8700	8700	8700	8700	0
671	20231220	093500	3815060	8700	8700	8700	8700	0
672	20231220	093400	3815060	8700	8700	8700	8700	0
673	20231220	093300	3815060	8700	8700	8700	8700	0
674	20231220	093200	3815060	8700	8700	8700	8700	0
675	20231220	093100	3815060	8700	8700	8700	8700	2
676	20231220	093000	3797660	8700	8700	8700	8700	6
677	20231220	092900	3745460	8710	8710	8710	8710	0
678	20231220	092800	3745460	8710	8710	8710	8710	100
679	20231220	092700	2874460	8740	8740	8740	8740	0
680	20231220	092600	2874460	8740	8740	8740	8740	10
681	20231220	092500	2787060	8760	8760	8760	8760	0
682	20231220	092400	2787060	8760	8760	8760	8760	0
683	20231220	092300	2787060	8760	8760	8760	8760	0
684	20231220	092200	2787060	8760	8760	8760	8760	0
685	20231220	092100	2787060	8760	8760	8760	8760	0
686	20231220	092000	2787060	8760	8760	8760	8760	0
687	20231220	091900	2787060	8760	8760	8760	8760	0
688	20231220	091800	2787060	8760	8760	8760	8760	0
689	20231220	091700	2787060	8760	8760	8760	8760	0
690	20231220	091600	2787060	8760	8760	8760	8760	0
691	20231220	091500	2787060	8760	8760	8760	8760	0
692	20231220	091400	2787060	8760	8760	8760	8760	10
693	20231220	091300	2699460	8730	8730	8730	8730	0
694	20231220	091200	2699460	8730	8730	8730	8730	0
695	20231220	091100	2699460	8730	8730	8730	8730	0
696	20231220	091000	2699460	8730	8730	8730	8730	114
697	20231220	090900	1704240	8730	8730	8730	8730	0
698	20231220	090800	1704240	8730	8730	8730	8730	0
699	20231220	090700	1704240	8730	8730	8730	8730	0
700	20231220	090600	1704240	8730	8730	8730	8730	19
701	20231220	090500	1538370	8740	8790	8790	8740	106
702	20231220	090400	611780	8740	8740	8740	8740	0
703	20231220	090300	611780	8740	8740	8740	8740	0
704	20231220	090200	611780	8740	8740	8740	8740	68
705	20231220	090100	17460	8730	8730	8730	8730	0
706	20231220	090000	17460	8730	8730	8730	8730	2