KissMeData/367000/min/candle-20231207.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231207	211300	55887130	8930	8930	8930	8930	159
3	20231207	211200	55887130	8930	8930	8930	8930	0
4	20231207	211100	55887130	8930	8930	8930	8930	0
5	20231207	211000	55887130	8930	8930	8930	8930	0
6	20231207	210900	55887130	8930	8930	8930	8930	0
7	20231207	210800	55887130	8930	8930	8930	8930	0
8	20231207	210700	55887130	8930	8930	8930	8930	0
9	20231207	210600	55887130	8930	8930	8930	8930	0
10	20231207	210500	55887130	8930	8930	8930	8930	0
11	20231207	210400	55887130	8930	8930	8930	8930	0
12	20231207	210300	55887130	8930	8930	8930	8930	0
13	20231207	210200	55887130	8930	8930	8930	8930	0
14	20231207	210100	55887130	8930	8930	8930	8930	0
15	20231207	210000	55887130	8930	8930	8930	8930	0
16	20231207	205900	55887130	8930	8930	8930	8930	0
17	20231207	205800	55887130	8930	8930	8930	8930	0
18	20231207	205700	55887130	8930	8930	8930	8930	0
19	20231207	205600	55887130	8930	8930	8930	8930	0
20	20231207	205500	55887130	8930	8930	8930	8930	0
21	20231207	205400	55887130	8930	8930	8930	8930	0
22	20231207	205300	55887130	8930	8930	8930	8930	0
23	20231207	205200	55887130	8930	8930	8930	8930	0
24	20231207	205100	55887130	8930	8930	8930	8930	0
25	20231207	205000	55887130	8930	8930	8930	8930	0
26	20231207	204900	55887130	8930	8930	8930	8930	0
27	20231207	204800	55887130	8930	8930	8930	8930	0
28	20231207	204700	55887130	8930	8930	8930	8930	0
29	20231207	204600	55887130	8930	8930	8930	8930	0
30	20231207	204500	55887130	8930	8930	8930	8930	0
31	20231207	204400	55887130	8930	8930	8930	8930	0
32	20231207	204300	55887130	8930	8930	8930	8930	159
33	20231207	204200	55887130	8930	8930	8930	8930	0
34	20231207	204100	55887130	8930	8930	8930	8930	0
35	20231207	204000	55887130	8930	8930	8930	8930	0
36	20231207	203900	55887130	8930	8930	8930	8930	0
37	20231207	203800	55887130	8930	8930	8930	8930	0
38	20231207	203700	55887130	8930	8930	8930	8930	0
39	20231207	203600	55887130	8930	8930	8930	8930	0
40	20231207	203500	55887130	8930	8930	8930	8930	0
41	20231207	203400	55887130	8930	8930	8930	8930	0
42	20231207	203300	55887130	8930	8930	8930	8930	0
43	20231207	203200	55887130	8930	8930	8930	8930	0
44	20231207	203100	55887130	8930	8930	8930	8930	0
45	20231207	203000	55887130	8930	8930	8930	8930	0
46	20231207	202900	55887130	8930	8930	8930	8930	0
47	20231207	202800	55887130	8930	8930	8930	8930	0
48	20231207	202700	55887130	8930	8930	8930	8930	0
49	20231207	202600	55887130	8930	8930	8930	8930	0
50	20231207	202500	55887130	8930	8930	8930	8930	0
51	20231207	202400	55887130	8930	8930	8930	8930	0
52	20231207	202300	55887130	8930	8930	8930	8930	0
53	20231207	202200	55887130	8930	8930	8930	8930	0
54	20231207	202100	55887130	8930	8930	8930	8930	0
55	20231207	202000	55887130	8930	8930	8930	8930	0
56	20231207	201900	55887130	8930	8930	8930	8930	0
57	20231207	201800	55887130	8930	8930	8930	8930	0
58	20231207	201700	55887130	8930	8930	8930	8930	0
59	20231207	201600	55887130	8930	8930	8930	8930	0
60	20231207	201500	55887130	8930	8930	8930	8930	0
61	20231207	201400	55887130	8930	8930	8930	8930	0
62	20231207	201300	55887130	8930	8930	8930	8930	159
63	20231207	201200	55887130	8930	8930	8930	8930	0
64	20231207	201100	55887130	8930	8930	8930	8930	0
65	20231207	201000	55887130	8930	8930	8930	8930	0
66	20231207	200900	55887130	8930	8930	8930	8930	0
67	20231207	200800	55887130	8930	8930	8930	8930	0
68	20231207	200700	55887130	8930	8930	8930	8930	0
69	20231207	200600	55887130	8930	8930	8930	8930	0
70	20231207	200500	55887130	8930	8930	8930	8930	0
71	20231207	200400	55887130	8930	8930	8930	8930	0
72	20231207	200300	55887130	8930	8930	8930	8930	0
73	20231207	200200	55887130	8930	8930	8930	8930	0
74	20231207	200100	55887130	8930	8930	8930	8930	0
75	20231207	200000	55887130	8930	8930	8930	8930	0
76	20231207	195900	55887130	8930	8930	8930	8930	0
77	20231207	195800	55887130	8930	8930	8930	8930	0
78	20231207	195700	55887130	8930	8930	8930	8930	0
79	20231207	195600	55887130	8930	8930	8930	8930	0
80	20231207	195500	55887130	8930	8930	8930	8930	0
81	20231207	195400	55887130	8930	8930	8930	8930	0
82	20231207	195300	55887130	8930	8930	8930	8930	0
83	20231207	195200	55887130	8930	8930	8930	8930	0
84	20231207	195100	55887130	8930	8930	8930	8930	0
85	20231207	195000	55887130	8930	8930	8930	8930	0
86	20231207	194900	55887130	8930	8930	8930	8930	0
87	20231207	194800	55887130	8930	8930	8930	8930	0
88	20231207	194700	55887130	8930	8930	8930	8930	0
89	20231207	194600	55887130	8930	8930	8930	8930	0
90	20231207	194500	55887130	8930	8930	8930	8930	0
91	20231207	194400	55887130	8930	8930	8930	8930	0
92	20231207	194300	55887130	8930	8930	8930	8930	159
93	20231207	194200	55887130	8930	8930	8930	8930	0
94	20231207	194100	55887130	8930	8930	8930	8930	0
95	20231207	194000	55887130	8930	8930	8930	8930	0
96	20231207	193900	55887130	8930	8930	8930	8930	0
97	20231207	193800	55887130	8930	8930	8930	8930	0
98	20231207	193700	55887130	8930	8930	8930	8930	0
99	20231207	193600	55887130	8930	8930	8930	8930	0
100	20231207	193500	55887130	8930	8930	8930	8930	0
101	20231207	193400	55887130	8930	8930	8930	8930	0
102	20231207	193300	55887130	8930	8930	8930	8930	0
103	20231207	193200	55887130	8930	8930	8930	8930	0
104	20231207	193100	55887130	8930	8930	8930	8930	0
105	20231207	193000	55887130	8930	8930	8930	8930	0
106	20231207	192900	55887130	8930	8930	8930	8930	0
107	20231207	192800	55887130	8930	8930	8930	8930	0
108	20231207	192700	55887130	8930	8930	8930	8930	0
109	20231207	192600	55887130	8930	8930	8930	8930	0
110	20231207	192500	55887130	8930	8930	8930	8930	0
111	20231207	192400	55887130	8930	8930	8930	8930	0
112	20231207	192300	55887130	8930	8930	8930	8930	0
113	20231207	192200	55887130	8930	8930	8930	8930	0
114	20231207	192100	55887130	8930	8930	8930	8930	0
115	20231207	192000	55887130	8930	8930	8930	8930	0
116	20231207	191900	55887130	8930	8930	8930	8930	0
117	20231207	191800	55887130	8930	8930	8930	8930	0
118	20231207	191700	55887130	8930	8930	8930	8930	0
119	20231207	191600	55887130	8930	8930	8930	8930	0
120	20231207	191500	55887130	8930	8930	8930	8930	0
121	20231207	191400	55887130	8930	8930	8930	8930	0
122	20231207	191300	55887130	8930	8930	8930	8930	159
123	20231207	191200	55887130	8930	8930	8930	8930	0
124	20231207	191100	55887130	8930	8930	8930	8930	0
125	20231207	191000	55887130	8930	8930	8930	8930	0
126	20231207	190900	55887130	8930	8930	8930	8930	0
127	20231207	190800	55887130	8930	8930	8930	8930	0
128	20231207	190700	55887130	8930	8930	8930	8930	0
129	20231207	190600	55887130	8930	8930	8930	8930	0
130	20231207	190500	55887130	8930	8930	8930	8930	0
131	20231207	190400	55887130	8930	8930	8930	8930	0
132	20231207	190300	55887130	8930	8930	8930	8930	0
133	20231207	190200	55887130	8930	8930	8930	8930	0
134	20231207	190100	55887130	8930	8930	8930	8930	0
135	20231207	190000	55887130	8930	8930	8930	8930	0
136	20231207	185900	55887130	8930	8930	8930	8930	0
137	20231207	185800	55887130	8930	8930	8930	8930	0
138	20231207	185700	55887130	8930	8930	8930	8930	0
139	20231207	185600	55887130	8930	8930	8930	8930	0
140	20231207	185500	55887130	8930	8930	8930	8930	0
141	20231207	185400	55887130	8930	8930	8930	8930	0
142	20231207	185300	55887130	8930	8930	8930	8930	0
143	20231207	185200	55887130	8930	8930	8930	8930	0
144	20231207	185100	55887130	8930	8930	8930	8930	0
145	20231207	185000	55887130	8930	8930	8930	8930	0
146	20231207	184900	55887130	8930	8930	8930	8930	0
147	20231207	184800	55887130	8930	8930	8930	8930	0
148	20231207	184700	55887130	8930	8930	8930	8930	0
149	20231207	184600	55887130	8930	8930	8930	8930	0
150	20231207	184500	55887130	8930	8930	8930	8930	0
151	20231207	184400	55887130	8930	8930	8930	8930	0
152	20231207	184300	55887130	8930	8930	8930	8930	159
153	20231207	184200	55887130	8930	8930	8930	8930	0
154	20231207	184100	55887130	8930	8930	8930	8930	0
155	20231207	184000	55887130	8930	8930	8930	8930	0
156	20231207	183900	55887130	8930	8930	8930	8930	0
157	20231207	183800	55887130	8930	8930	8930	8930	0
158	20231207	183700	55887130	8930	8930	8930	8930	0
159	20231207	183600	55887130	8930	8930	8930	8930	0
160	20231207	183500	55887130	8930	8930	8930	8930	0
161	20231207	183400	55887130	8930	8930	8930	8930	0
162	20231207	183300	55887130	8930	8930	8930	8930	0
163	20231207	183200	55887130	8930	8930	8930	8930	0
164	20231207	183100	55887130	8930	8930	8930	8930	0
165	20231207	183000	55887130	8930	8930	8930	8930	0
166	20231207	182900	55887130	8930	8930	8930	8930	0
167	20231207	182800	55887130	8930	8930	8930	8930	0
168	20231207	182700	55887130	8930	8930	8930	8930	0
169	20231207	182600	55887130	8930	8930	8930	8930	0
170	20231207	182500	55887130	8930	8930	8930	8930	0
171	20231207	182400	55887130	8930	8930	8930	8930	0
172	20231207	182300	55887130	8930	8930	8930	8930	0
173	20231207	182200	55887130	8930	8930	8930	8930	0
174	20231207	182100	55887130	8930	8930	8930	8930	0
175	20231207	182000	55887130	8930	8930	8930	8930	0
176	20231207	181900	55887130	8930	8930	8930	8930	0
177	20231207	181800	55887130	8930	8930	8930	8930	0
178	20231207	181700	55887130	8930	8930	8930	8930	0
179	20231207	181600	55887130	8930	8930	8930	8930	0
180	20231207	181500	55887130	8930	8930	8930	8930	0
181	20231207	181400	55887130	8930	8930	8930	8930	0
182	20231207	181300	55887130	8930	8930	8930	8930	159
183	20231207	181200	55887130	8930	8930	8930	8930	0
184	20231207	181100	55887130	8930	8930	8930	8930	0
185	20231207	181000	55887130	8930	8930	8930	8930	0
186	20231207	180900	55887130	8930	8930	8930	8930	0
187	20231207	180800	55887130	8930	8930	8930	8930	0
188	20231207	180700	55887130	8930	8930	8930	8930	0
189	20231207	180600	55887130	8930	8930	8930	8930	0
190	20231207	180500	55887130	8930	8930	8930	8930	0
191	20231207	180400	55887130	8930	8930	8930	8930	0
192	20231207	180300	55887130	8930	8930	8930	8930	0
193	20231207	180200	55887130	8930	8930	8930	8930	0
194	20231207	180100	55887130	8930	8930	8930	8930	0
195	20231207	180000	55887130	8930	8930	8930	8930	0
196	20231207	175900	55887130	8930	8930	8930	8930	0
197	20231207	175800	55887130	8930	8930	8930	8930	0
198	20231207	175700	55887130	8930	8930	8930	8930	0
199	20231207	175600	55887130	8930	8930	8930	8930	0
200	20231207	175500	55887130	8930	8930	8930	8930	0
201	20231207	175400	55887130	8930	8930	8930	8930	0
202	20231207	175300	55887130	8930	8930	8930	8930	0
203	20231207	175200	55887130	8930	8930	8930	8930	0
204	20231207	175100	55887130	8930	8930	8930	8930	0
205	20231207	175000	55887130	8930	8930	8930	8930	0
206	20231207	174900	55887130	8930	8930	8930	8930	0
207	20231207	174800	55887130	8930	8930	8930	8930	0
208	20231207	174700	55887130	8930	8930	8930	8930	0
209	20231207	174600	55887130	8930	8930	8930	8930	0
210	20231207	174500	55887130	8930	8930	8930	8930	0
211	20231207	174400	55887130	8930	8930	8930	8930	0
212	20231207	174300	55887130	8930	8930	8930	8930	159
213	20231207	174200	55887130	8930	8930	8930	8930	0
214	20231207	174100	55887130	8930	8930	8930	8930	0
215	20231207	174000	55887130	8930	8930	8930	8930	0
216	20231207	173900	55887130	8930	8930	8930	8930	0
217	20231207	173800	55887130	8930	8930	8930	8930	0
218	20231207	173700	55887130	8930	8930	8930	8930	0
219	20231207	173600	55887130	8930	8930	8930	8930	0
220	20231207	173500	55887130	8930	8930	8930	8930	0
221	20231207	173400	55887130	8930	8930	8930	8930	0
222	20231207	173300	55887130	8930	8930	8930	8930	0
223	20231207	173200	55887130	8930	8930	8930	8930	0
224	20231207	173100	55887130	8930	8930	8930	8930	0
225	20231207	173000	55887130	8930	8930	8930	8930	0
226	20231207	172900	55887130	8930	8930	8930	8930	0
227	20231207	172800	55887130	8930	8930	8930	8930	0
228	20231207	172700	55887130	8930	8930	8930	8930	0
229	20231207	172600	55887130	8930	8930	8930	8930	0
230	20231207	172500	55887130	8930	8930	8930	8930	0
231	20231207	172400	55887130	8930	8930	8930	8930	0
232	20231207	172300	55887130	8930	8930	8930	8930	0
233	20231207	172200	55887130	8930	8930	8930	8930	0
234	20231207	172100	55887130	8930	8930	8930	8930	0
235	20231207	172000	55887130	8930	8930	8930	8930	0
236	20231207	171900	55887130	8930	8930	8930	8930	0
237	20231207	171800	55887130	8930	8930	8930	8930	0
238	20231207	171700	55887130	8930	8930	8930	8930	0
239	20231207	171600	55887130	8930	8930	8930	8930	0
240	20231207	171500	55887130	8930	8930	8930	8930	0
241	20231207	171400	55887130	8930	8930	8930	8930	0
242	20231207	171300	55887130	8930	8930	8930	8930	159
243	20231207	171200	55887130	8930	8930	8930	8930	0
244	20231207	171100	55887130	8930	8930	8930	8930	0
245	20231207	171000	55887130	8930	8930	8930	8930	0
246	20231207	170900	55887130	8930	8930	8930	8930	0
247	20231207	170800	55887130	8930	8930	8930	8930	0
248	20231207	170700	55887130	8930	8930	8930	8930	0
249	20231207	170600	55887130	8930	8930	8930	8930	0
250	20231207	170500	55887130	8930	8930	8930	8930	0
251	20231207	170400	55887130	8930	8930	8930	8930	0
252	20231207	170300	55887130	8930	8930	8930	8930	0
253	20231207	170200	55887130	8930	8930	8930	8930	0
254	20231207	170100	55887130	8930	8930	8930	8930	0
255	20231207	170000	55887130	8930	8930	8930	8930	0
256	20231207	165900	55887130	8930	8930	8930	8930	0
257	20231207	165800	55887130	8930	8930	8930	8930	0
258	20231207	165700	55887130	8930	8930	8930	8930	0
259	20231207	165600	55887130	8930	8930	8930	8930	0
260	20231207	165500	55887130	8930	8930	8930	8930	0
261	20231207	165400	55887130	8930	8930	8930	8930	0
262	20231207	165300	55887130	8930	8930	8930	8930	0
263	20231207	165200	55887130	8930	8930	8930	8930	0
264	20231207	165100	55887130	8930	8930	8930	8930	0
265	20231207	165000	55887130	8930	8930	8930	8930	0
266	20231207	164900	55887130	8930	8930	8930	8930	0
267	20231207	164800	55887130	8930	8930	8930	8930	0
268	20231207	164700	55887130	8930	8930	8930	8930	0
269	20231207	164600	55887130	8930	8930	8930	8930	0
270	20231207	164500	55887130	8930	8930	8930	8930	0
271	20231207	164400	55887130	8930	8930	8930	8930	0
272	20231207	164300	55887130	8930	8930	8930	8930	159
273	20231207	164200	55887130	8930	8930	8930	8930	0
274	20231207	164100	55887130	8930	8930	8930	8930	0
275	20231207	164000	55887130	8930	8930	8930	8930	0
276	20231207	163900	55887130	8930	8930	8930	8930	0
277	20231207	163800	55887130	8930	8930	8930	8930	0
278	20231207	163700	55887130	8930	8930	8930	8930	0
279	20231207	163600	55887130	8930	8930	8930	8930	0
280	20231207	163500	55887130	8930	8930	8930	8930	0
281	20231207	163400	55887130	8930	8930	8930	8930	0
282	20231207	163300	55887130	8930	8930	8930	8930	0
283	20231207	163200	55887130	8930	8930	8930	8930	0
284	20231207	163100	55887130	8930	8930	8930	8930	0
285	20231207	163000	55887130	8930	8930	8930	8930	0
286	20231207	162900	55887130	8930	8930	8930	8930	0
287	20231207	162800	55887130	8930	8930	8930	8930	0
288	20231207	162700	55887130	8930	8930	8930	8930	0
289	20231207	162600	55887130	8930	8930	8930	8930	0
290	20231207	162500	55887130	8930	8930	8930	8930	0
291	20231207	162400	55887130	8930	8930	8930	8930	0
292	20231207	162300	55887130	8930	8930	8930	8930	0
293	20231207	162200	55887130	8930	8930	8930	8930	0
294	20231207	162100	55887130	8930	8930	8930	8930	0
295	20231207	162000	55887130	8930	8930	8930	8930	0
296	20231207	161900	55887130	8930	8930	8930	8930	0
297	20231207	161800	55887130	8930	8930	8930	8930	0
298	20231207	161700	55887130	8930	8930	8930	8930	0
299	20231207	161600	55887130	8930	8930	8930	8930	0
300	20231207	161500	55887130	8930	8930	8930	8930	0
301	20231207	161400	55887130	8930	8930	8930	8930	0
302	20231207	161300	55887130	8930	8930	8930	8930	159
303	20231207	161200	55887130	8930	8930	8930	8930	0
304	20231207	161100	55887130	8930	8930	8930	8930	0
305	20231207	161000	55887130	8930	8930	8930	8930	0
306	20231207	160900	55887130	8930	8930	8930	8930	0
307	20231207	160800	55887130	8930	8930	8930	8930	0
308	20231207	160700	55887130	8930	8930	8930	8930	0
309	20231207	160600	55887130	8930	8930	8930	8930	0
310	20231207	160500	55887130	8930	8930	8930	8930	0
311	20231207	160400	55887130	8930	8930	8930	8930	0
312	20231207	160300	55887130	8930	8930	8930	8930	0
313	20231207	160200	55887130	8930	8930	8930	8930	0
314	20231207	160100	55887130	8930	8930	8930	8930	0
315	20231207	160000	55887130	8930	8930	8930	8930	0
316	20231207	155900	55887130	8930	8930	8930	8930	0
317	20231207	155800	55887130	8930	8930	8930	8930	0
318	20231207	155700	55887130	8930	8930	8930	8930	0
319	20231207	155600	55887130	8930	8930	8930	8930	0
320	20231207	155500	55887130	8930	8930	8930	8930	0
321	20231207	155400	55887130	8930	8930	8930	8930	0
322	20231207	155300	55887130	8930	8930	8930	8930	0
323	20231207	155200	55887130	8930	8930	8930	8930	0
324	20231207	155100	55887130	8930	8930	8930	8930	0
325	20231207	155000	55887130	8930	8930	8930	8930	0
326	20231207	154900	55887130	8930	8930	8930	8930	0
327	20231207	154800	55887130	8930	8930	8930	8930	0
328	20231207	154700	55887130	8930	8930	8930	8930	0
329	20231207	154600	55887130	8930	8930	8930	8930	0
330	20231207	154500	55887130	8930	8930	8930	8930	0
331	20231207	154400	55887130	8930	8930	8930	8930	0
332	20231207	154300	55887130	8930	8930	8930	8930	159
333	20231207	154200	55887130	8930	8930	8930	8930	0
334	20231207	154100	55887130	8930	8930	8930	8930	0
335	20231207	154000	55887130	8930	8930	8930	8930	0
336	20231207	153900	55887130	8930	8930	8930	8930	0
337	20231207	153800	55887130	8930	8930	8930	8930	0
338	20231207	153700	55887130	8930	8930	8930	8930	0
339	20231207	153600	55887130	8930	8930	8930	8930	0
340	20231207	153500	55887130	8930	8930	8930	8930	0
341	20231207	153400	55887130	8930	8930	8930	8930	0
342	20231207	153300	55887130	8930	8930	8930	8930	0
343	20231207	153200	55887130	8930	8930	8930	8930	0
344	20231207	153100	55887130	8930	8930	8930	8930	0
345	20231207	153000	55887130	8930	8930	8930	8930	159
346	20231207	152900	54467260	8890	8890	8890	8890	0
347	20231207	152800	54467260	8890	8890	8890	8890	0
348	20231207	152700	54467260	8890	8890	8890	8890	0
349	20231207	152600	54467260	8890	8890	8890	8890	0
350	20231207	152500	54467260	8890	8890	8890	8890	0
351	20231207	152400	54467260	8890	8890	8890	8890	0
352	20231207	152300	54467260	8890	8890	8890	8890	0
353	20231207	152200	54467260	8890	8890	8890	8890	0
354	20231207	152100	54467260	8890	8890	8890	8890	0
355	20231207	152000	54467260	8890	8890	8890	8890	0
356	20231207	151900	54467260	8890	8890	8890	8890	0
357	20231207	151800	54467260	8890	8890	8890	8890	2
358	20231207	151700	54449480	8910	8910	8910	8910	0
359	20231207	151600	54449480	8910	8910	8910	8910	0
360	20231207	151500	54449480	8910	8910	8910	8910	0
361	20231207	151400	54449480	8910	8910	8910	8910	23
362	20231207	151300	54244550	8920	8860	8920	8860	10
363	20231207	151200	54155890	8860	8860	8860	8860	1
364	20231207	151100	54147030	8860	8860	8860	8860	43
365	20231207	151000	53766050	8860	8850	8860	8850	13
366	20231207	150900	53650960	8840	8850	8850	8840	12
367	20231207	150800	53544870	8850	8850	8850	8850	30
368	20231207	150700	53279370	8850	8850	8850	8850	0
369	20231207	150600	53279370	8850	8850	8850	8850	0
370	20231207	150500	53279370	8850	8850	8850	8850	0
371	20231207	150400	53279370	8850	8850	8850	8850	10
372	20231207	150300	53190870	8850	8850	8850	8850	0
373	20231207	150200	53190870	8850	8850	8850	8850	0
374	20231207	150100	53190870	8850	8850	8850	8850	0
375	20231207	150000	53190870	8850	8850	8850	8850	0
376	20231207	145900	53190870	8850	8850	8850	8850	0
377	20231207	145800	53190870	8850	8850	8850	8850	0
378	20231207	145700	53190870	8850	8850	8850	8850	0
379	20231207	145600	53190870	8850	8850	8850	8850	0
380	20231207	145500	53190870	8850	8850	8850	8850	0
381	20231207	145400	53190870	8850	8850	8850	8850	0
382	20231207	145300	53190870	8850	8850	8850	8850	2
383	20231207	145200	53173170	8830	8830	8830	8830	1
384	20231207	145100	53164340	8840	8830	8840	8830	2
385	20231207	145000	53146670	8820	8820	8820	8820	0
386	20231207	144900	53146670	8820	8820	8820	8820	1100
387	20231207	144800	43444670	8800	8800	8800	8800	0
388	20231207	144700	43444670	8800	8810	8810	8800	3
389	20231207	144600	43418250	8820	8820	8820	8820	0
390	20231207	144500	43418250	8820	8820	8820	8820	0
391	20231207	144400	43418250	8820	8820	8820	8820	0
392	20231207	144300	43418250	8820	8820	8820	8820	2
393	20231207	144200	43400610	8800	8800	8800	8800	0
394	20231207	144100	43400610	8800	8810	8810	8800	2
395	20231207	144000	43383000	8850	8850	8850	8850	0
396	20231207	143900	43383000	8850	8850	8850	8850	0
397	20231207	143800	43383000	8850	8850	8850	8850	2
398	20231207	143700	43365300	8790	8790	8790	8790	0
399	20231207	143600	43365300	8790	8790	8790	8790	0
400	20231207	143500	43365300	8790	8830	8830	8790	15
401	20231207	143400	43232890	8770	8840	8840	8770	1095
402	20231207	143300	33604180	8850	8850	8850	8850	0
403	20231207	143200	33604180	8850	8850	8850	8850	0
404	20231207	143100	33604180	8850	8850	8850	8850	0
405	20231207	143000	33604180	8850	8850	8850	8850	46
406	20231207	142900	33197080	8850	8850	8850	8850	0
407	20231207	142800	33197080	8850	8850	8850	8850	0
408	20231207	142700	33197080	8850	8850	8850	8850	0
409	20231207	142600	33197080	8850	8850	8850	8850	1
410	20231207	142500	33188230	8850	8850	8850	8850	0
411	20231207	142400	33188230	8850	8850	8850	8850	0
412	20231207	142300	33188230	8850	8850	8850	8850	0
413	20231207	142200	33188230	8850	8850	8850	8850	0
414	20231207	142100	33188230	8850	8850	8850	8850	0
415	20231207	142000	33188230	8850	8850	8850	8850	0
416	20231207	141900	33188230	8850	8850	8850	8850	0
417	20231207	141800	33188230	8850	8850	8850	8850	0
418	20231207	141700	33188230	8850	8850	8850	8850	0
419	20231207	141600	33188230	8850	8850	8850	8850	0
420	20231207	141500	33188230	8850	8850	8850	8850	0
421	20231207	141400	33188230	8850	8850	8850	8850	0
422	20231207	141300	33188230	8850	8850	8850	8850	0
423	20231207	141200	33188230	8850	8850	8850	8850	0
424	20231207	141100	33188230	8850	8850	8850	8850	0
425	20231207	141000	33188230	8850	8850	8850	8850	0
426	20231207	140900	33188230	8850	8850	8850	8850	81
427	20231207	140800	32471380	8850	8850	8850	8850	130
428	20231207	140700	31320880	8860	8860	8860	8860	0
429	20231207	140600	31320880	8860	8860	8860	8860	0
430	20231207	140500	31320880	8860	8860	8860	8860	0
431	20231207	140400	31320880	8860	8860	8860	8860	0
432	20231207	140300	31320880	8860	8860	8860	8860	2
433	20231207	140200	31303160	8860	8860	8860	8860	5
434	20231207	140100	31258860	8860	8860	8860	8860	0
435	20231207	140000	31258860	8860	8860	8860	8860	0
436	20231207	135900	31258860	8860	8860	8860	8860	0
437	20231207	135800	31258860	8860	8860	8860	8860	0
438	20231207	135700	31258860	8860	8860	8860	8860	0
439	20231207	135600	31258860	8860	8860	8860	8860	0
440	20231207	135500	31258860	8860	8860	8860	8860	0
441	20231207	135400	31258860	8860	8860	8860	8860	0
442	20231207	135300	31258860	8860	8860	8860	8860	0
443	20231207	135200	31258860	8860	8860	8860	8860	0
444	20231207	135100	31258860	8860	8860	8860	8860	0
445	20231207	135000	31258860	8860	8860	8860	8860	8
446	20231207	134900	31187980	8860	8860	8860	8860	10
447	20231207	134800	31099380	8860	8860	8860	8860	0
448	20231207	134700	31099380	8860	8860	8860	8860	0
449	20231207	134600	31099380	8860	8860	8860	8860	0
450	20231207	134500	31099380	8860	8860	8860	8860	0
451	20231207	134400	31099380	8860	8860	8860	8860	0
452	20231207	134300	31099380	8860	8860	8860	8860	0
453	20231207	134200	31099380	8860	8860	8860	8860	0
454	20231207	134100	31099380	8860	8860	8860	8860	0
455	20231207	134000	31099380	8860	8860	8860	8860	2
456	20231207	133900	31081660	8850	8850	8850	8850	0
457	20231207	133800	31081660	8850	8850	8850	8850	0
458	20231207	133700	31081660	8850	8850	8850	8850	0
459	20231207	133600	31081660	8850	8850	8850	8850	0
460	20231207	133500	31081660	8850	8850	8850	8850	0
461	20231207	133400	31081660	8850	8850	8850	8850	0
462	20231207	133300	31081660	8850	8850	8850	8850	0
463	20231207	133200	31081660	8850	8850	8850	8850	0
464	20231207	133100	31081660	8850	8850	8850	8850	0
465	20231207	133000	31081660	8850	8850	8850	8850	0
466	20231207	132900	31081660	8850	8850	8850	8850	100
467	20231207	132800	30196660	8850	8850	8850	8850	0
468	20231207	132700	30196660	8850	8810	8850	8810	2
469	20231207	132600	30179000	8810	8810	8810	8810	190
470	20231207	132500	28505100	8810	8810	8810	8810	0
471	20231207	132400	28505100	8810	8810	8810	8810	0
472	20231207	132300	28505100	8810	8810	8810	8810	0
473	20231207	132200	28505100	8810	8810	8810	8810	0
474	20231207	132100	28505100	8810	8810	8810	8810	0
475	20231207	132000	28505100	8810	8810	8810	8810	0
476	20231207	131900	28505100	8810	8810	8810	8810	170
477	20231207	131800	27007400	8820	8820	8820	8820	117
478	20231207	131700	25975460	8850	8850	8850	8850	0
479	20231207	131600	25975460	8850	8850	8850	8850	0
480	20231207	131500	25975460	8850	8850	8850	8850	0
481	20231207	131400	25975460	8850	8820	8850	8820	2
482	20231207	131300	25957790	8820	8820	8820	8820	59
483	20231207	131200	25437410	8820	8820	8820	8820	123
484	20231207	131100	24352550	8890	8890	8890	8890	0
485	20231207	131000	24352550	8890	8890	8890	8890	0
486	20231207	130900	24352550	8890	8890	8890	8890	0
487	20231207	130800	24352550	8890	8890	8890	8890	0
488	20231207	130700	24352550	8890	8890	8890	8890	0
489	20231207	130600	24352550	8890	8890	8890	8890	0
490	20231207	130500	24352550	8890	8890	8890	8890	0
491	20231207	130400	24352550	8890	8890	8890	8890	0
492	20231207	130300	24352550	8890	8890	8890	8890	0
493	20231207	130200	24352550	8890	8890	8890	8890	0
494	20231207	130100	24352550	8890	8890	8890	8890	0
495	20231207	130000	24352550	8890	8890	8890	8890	0
496	20231207	125900	24352550	8890	8890	8890	8890	0
497	20231207	125800	24352550	8890	8890	8890	8890	0
498	20231207	125700	24352550	8890	8890	8890	8890	0
499	20231207	125600	24352550	8890	8890	8890	8890	0
500	20231207	125500	24352550	8890	8890	8890	8890	0
501	20231207	125400	24352550	8890	8890	8890	8890	0
502	20231207	125300	24352550	8890	8890	8890	8890	0
503	20231207	125200	24352550	8890	8890	8890	8890	0
504	20231207	125100	24352550	8890	8820	8890	8820	3
505	20231207	125000	24326020	8820	8820	8820	8820	0
506	20231207	124900	24326020	8820	8820	8820	8820	0
507	20231207	124800	24326020	8820	8820	8820	8820	175
508	20231207	124700	22782520	8820	8820	8820	8820	0
509	20231207	124600	22782520	8820	8820	8820	8820	10
510	20231207	124500	22694320	8820	8820	8820	8820	100
511	20231207	124400	21812320	8820	8820	8820	8810	30
512	20231207	124300	21547810	8820	8830	8830	8820	74
513	20231207	124200	20895090	8820	8820	8820	8820	0
514	20231207	124100	20895090	8820	8820	8820	8820	83
515	20231207	124000	20163030	8820	8830	8830	8820	36
516	20231207	123900	19845370	8830	8830	8830	8830	2
517	20231207	123800	19827710	8900	8900	8900	8900	0
518	20231207	123700	19827710	8900	8900	8900	8900	1
519	20231207	123600	19818810	8890	8890	8890	8890	0
520	20231207	123500	19818810	8890	8890	8890	8890	0
521	20231207	123400	19818810	8890	8890	8890	8890	1
522	20231207	123300	19809920	8890	8840	8890	8830	6
523	20231207	123200	19756750	8890	8890	8890	8890	0
524	20231207	123100	19756750	8890	8890	8890	8890	0
525	20231207	123000	19756750	8890	8890	8890	8890	0
526	20231207	122900	19756750	8890	8890	8890	8890	0
527	20231207	122800	19756750	8890	8890	8890	8890	50
528	20231207	122700	19312250	8900	8900	8900	8900	0
529	20231207	122600	19312250	8900	8900	8900	8900	0
530	20231207	122500	19312250	8900	8900	8900	8900	0
531	20231207	122400	19312250	8900	8900	8900	8900	10
532	20231207	122300	19223250	8910	8900	8910	8900	7
533	20231207	122200	19160920	8900	8900	8900	8900	0
534	20231207	122100	19160920	8900	8880	8900	8880	200
535	20231207	122000	17381240	8880	8880	8880	8880	0
536	20231207	121900	17381240	8880	8880	8880	8880	0
537	20231207	121800	17381240	8880	8880	8880	8880	0
538	20231207	121700	17381240	8880	8880	8880	8880	0
539	20231207	121600	17381240	8880	8880	8880	8880	0
540	20231207	121500	17381240	8880	8880	8880	8880	0
541	20231207	121400	17381240	8880	8880	8880	8880	0
542	20231207	121300	17381240	8880	8880	8880	8880	0
543	20231207	121200	17381240	8880	8880	8880	8880	0
544	20231207	121100	17381240	8880	8880	8880	8880	0
545	20231207	121000	17381240	8880	8880	8880	8880	0
546	20231207	120900	17381240	8880	8880	8880	8880	0
547	20231207	120800	17381240	8880	8880	8880	8880	0
548	20231207	120700	17381240	8880	8880	8880	8880	0
549	20231207	120600	17381240	8880	8880	8880	8880	0
550	20231207	120500	17381240	8880	8880	8880	8880	1
551	20231207	120400	17372360	8880	8880	8880	8880	0
552	20231207	120300	17372360	8880	8880	8880	8880	0
553	20231207	120200	17372360	8880	8880	8880	8880	0
554	20231207	120100	17372360	8880	8880	8880	8880	0
555	20231207	120000	17372360	8880	8880	8880	8880	0
556	20231207	115900	17372360	8880	8880	8880	8880	0
557	20231207	115800	17372360	8880	8880	8880	8880	0
558	20231207	115700	17372360	8880	8880	8880	8880	0
559	20231207	115600	17372360	8880	8880	8880	8880	0
560	20231207	115500	17372360	8880	8880	8880	8880	0
561	20231207	115400	17372360	8880	8880	8880	8880	0
562	20231207	115300	17372360	8880	8880	8880	8880	2
563	20231207	115200	17354600	8880	8820	8880	8820	6
564	20231207	115100	17301560	8820	8830	8830	8820	20
565	20231207	115000	17125010	8900	8900	8900	8900	0
566	20231207	114900	17125010	8900	8900	8900	8900	0
567	20231207	114800	17125010	8900	8890	8900	8890	30
568	20231207	114700	16858300	8890	8890	8890	8890	0
569	20231207	114600	16858300	8890	8890	8890	8890	5
570	20231207	114500	16813850	8890	8890	8890	8890	1
571	20231207	114400	16804960	8850	8850	8850	8850	0
572	20231207	114300	16804960	8850	8850	8850	8850	0
573	20231207	114200	16804960	8850	8850	8850	8850	0
574	20231207	114100	16804960	8850	8850	8850	8850	1
575	20231207	114000	16796110	8850	8850	8850	8850	1
576	20231207	113900	16787260	8850	8850	8850	8850	20
577	20231207	113800	16610260	8890	8890	8890	8890	0
578	20231207	113700	16610260	8890	8890	8890	8890	0
579	20231207	113600	16610260	8890	8890	8890	8890	0
580	20231207	113500	16610260	8890	8890	8890	8890	0
581	20231207	113400	16610260	8890	8890	8890	8890	0
582	20231207	113300	16610260	8890	8890	8890	8890	0
583	20231207	113200	16610260	8890	8890	8890	8890	0
584	20231207	113100	16610260	8890	8890	8890	8890	0
585	20231207	113000	16610260	8890	8890	8890	8890	0
586	20231207	112900	16610260	8890	8890	8890	8890	0
587	20231207	112800	16610260	8890	8890	8890	8890	0
588	20231207	112700	16610260	8890	8890	8890	8890	2
589	20231207	112600	16592480	8900	8890	8900	8890	37
590	20231207	112500	16263540	8890	8890	8890	8890	0
591	20231207	112400	16263540	8890	8890	8890	8890	0
592	20231207	112300	16263540	8890	8890	8890	8890	0
593	20231207	112200	16263540	8890	8890	8890	8890	0
594	20231207	112100	16263540	8890	8890	8890	8890	0
595	20231207	112000	16263540	8890	8860	8890	8860	17
596	20231207	111900	16112800	8850	8850	8850	8850	0
597	20231207	111800	16112800	8850	8850	8850	8850	0
598	20231207	111700	16112800	8850	8850	8850	8850	0
599	20231207	111600	16112800	8850	8850	8850	8850	1
600	20231207	111500	16103950	8850	8850	8850	8850	0
601	20231207	111400	16103950	8850	8850	8850	8850	1
602	20231207	111300	16095100	8850	8850	8850	8850	0
603	20231207	111200	16095100	8850	8850	8850	8850	0
604	20231207	111100	16095100	8850	8850	8850	8850	0
605	20231207	111000	16095100	8850	8850	8850	8850	0
606	20231207	110900	16095100	8850	8850	8850	8850	0
607	20231207	110800	16095100	8850	8850	8850	8850	20
608	20231207	110700	15918100	8850	8850	8850	8850	0
609	20231207	110600	15918100	8850	8850	8850	8850	0
610	20231207	110500	15918100	8850	8850	8850	8850	0
611	20231207	110400	15918100	8850	8850	8850	8850	0
612	20231207	110300	15918100	8850	8850	8850	8850	0
613	20231207	110200	15918100	8850	8850	8850	8850	0
614	20231207	110100	15918100	8850	8850	8850	8850	0
615	20231207	110000	15918100	8850	8850	8850	8850	0
616	20231207	105900	15918100	8850	8850	8850	8850	0
617	20231207	105800	15918100	8850	8850	8850	8850	0
618	20231207	105700	15918100	8850	8850	8850	8850	2
619	20231207	105600	15900400	8850	8850	8850	8850	49
620	20231207	105500	15466750	8840	8840	8840	8840	0
621	20231207	105400	15466750	8840	8790	8840	8790	21
622	20231207	105300	15281260	8790	8790	8790	8790	0
623	20231207	105200	15281260	8790	8790	8790	8790	0
624	20231207	105100	15281260	8790	8800	8800	8790	137
625	20231207	105000	14076840	8840	8840	8840	8840	0
626	20231207	104900	14076840	8840	8840	8840	8840	0
627	20231207	104800	14076840	8840	8840	8840	8840	0
628	20231207	104700	14076840	8840	8840	8840	8840	0
629	20231207	104600	14076840	8840	8840	8840	8840	0
630	20231207	104500	14076840	8840	8840	8840	8840	1
631	20231207	104400	14068000	8790	8790	8790	8790	0
632	20231207	104300	14068000	8790	8790	8790	8790	0
633	20231207	104200	14068000	8790	8790	8790	8790	0
634	20231207	104100	14068000	8790	8800	8800	8790	100
635	20231207	104000	13188800	8800	8800	8800	8800	206
636	20231207	103900	11376000	8800	8800	8800	8800	50
637	20231207	103800	10936000	8800	8800	8800	8800	71
638	20231207	103700	10311200	8830	8830	8830	8830	0
639	20231207	103600	10311200	8830	8830	8830	8830	0
640	20231207	103500	10311200	8830	8830	8830	8830	0
641	20231207	103400	10311200	8830	8830	8830	8830	0
642	20231207	103300	10311200	8830	8830	8830	8830	1
643	20231207	103200	10302370	8800	8810	8810	8800	64
644	20231207	103100	9739160	8810	8810	8810	8810	1
645	20231207	103000	9730350	8830	8830	8830	8830	0
646	20231207	102900	9730350	8830	8830	8830	8830	0
647	20231207	102800	9730350	8830	8830	8830	8830	0
648	20231207	102700	9730350	8830	8830	8830	8830	0
649	20231207	102600	9730350	8830	8830	8830	8830	0
650	20231207	102500	9730350	8830	8830	8830	8830	0
651	20231207	102400	9730350	8830	8830	8830	8830	2
652	20231207	102300	9712690	8830	8830	8830	8830	0
653	20231207	102200	9712690	8830	8830	8830	8830	0
654	20231207	102100	9712690	8830	8830	8830	8830	0
655	20231207	102000	9712690	8830	8830	8830	8830	0
656	20231207	101900	9712690	8830	8830	8830	8830	0
657	20231207	101800	9712690	8830	8830	8830	8830	0
658	20231207	101700	9712690	8830	8830	8830	8830	0
659	20231207	101600	9712690	8830	8830	8830	8830	0
660	20231207	101500	9712690	8830	8830	8830	8830	0
661	20231207	101400	9712690	8830	8830	8830	8830	0
662	20231207	101300	9712690	8830	8830	8830	8830	0
663	20231207	101200	9712690	8830	8830	8830	8830	0
664	20231207	101100	9712690	8830	8830	8830	8830	27
665	20231207	101000	9474280	8830	8830	8830	8830	3
666	20231207	100900	9447790	8830	8830	8830	8830	107
667	20231207	100800	8502980	8820	8820	8820	8820	0
668	20231207	100700	8502980	8820	8820	8820	8820	0
669	20231207	100600	8502980	8820	8820	8820	8820	0
670	20231207	100500	8502980	8820	8820	8820	8820	0
671	20231207	100400	8502980	8820	8820	8820	8820	0
672	20231207	100300	8502980	8820	8820	8820	8820	1
673	20231207	100200	8494160	8840	8840	8840	8840	1
674	20231207	100100	8485320	8830	8830	8830	8830	0
675	20231207	100000	8485320	8830	8830	8830	8830	0
676	20231207	095900	8485320	8830	8830	8830	8830	1
677	20231207	095800	8476490	8850	8850	8850	8850	0
678	20231207	095700	8476490	8850	8850	8850	8850	0
679	20231207	095600	8476490	8850	8850	8850	8850	0
680	20231207	095500	8476490	8850	8850	8850	8850	0
681	20231207	095400	8476490	8850	8850	8850	8850	0
682	20231207	095300	8476490	8850	8850	8850	8850	0
683	20231207	095200	8476490	8850	8850	8850	8850	0
684	20231207	095100	8476490	8850	8850	8850	8850	0
685	20231207	095000	8476490	8850	8850	8850	8850	0
686	20231207	094900	8476490	8850	8850	8850	8850	0
687	20231207	094800	8476490	8850	8850	8850	8850	0
688	20231207	094700	8476490	8850	8850	8850	8850	0
689	20231207	094600	8476490	8850	8850	8850	8850	0
690	20231207	094500	8476490	8850	8850	8850	8850	1
691	20231207	094400	8467640	8800	8800	8800	8800	0
692	20231207	094300	8467640	8800	8800	8800	8800	0
693	20231207	094200	8467640	8800	8800	8800	8800	0
694	20231207	094100	8467640	8800	8800	8800	8800	0
695	20231207	094000	8467640	8800	8800	8800	8800	0
696	20231207	093900	8467640	8800	8800	8800	8800	0
697	20231207	093800	8467640	8800	8800	8800	8800	0
698	20231207	093700	8467640	8800	8800	8800	8800	0
699	20231207	093600	8467640	8800	8800	8800	8800	12
700	20231207	093500	8362040	8790	8790	8790	8790	0
701	20231207	093400	8362040	8790	8790	8790	8790	0
702	20231207	093300	8362040	8790	8790	8790	8790	0
703	20231207	093200	8362040	8790	8790	8790	8790	1
704	20231207	093100	8353250	8850	8850	8850	8850	0
705	20231207	093000	8353250	8850	8850	8850	8850	11
706	20231207	092900	8255900	8850	8850	8850	8850	0
707	20231207	092800	8255900	8850	8850	8850	8850	0
708	20231207	092700	8255900	8850	8790	8850	8790	2
709	20231207	092600	8238260	8780	8780	8780	8780	0
710	20231207	092500	8238260	8780	8780	8780	8780	0
711	20231207	092400	8238260	8780	8780	8780	8780	0
712	20231207	092300	8238260	8780	8780	8780	8780	0
713	20231207	092200	8238260	8780	8780	8780	8780	0
714	20231207	092100	8238260	8780	8780	8780	8780	0
715	20231207	092000	8238260	8780	8780	8780	8780	0
716	20231207	091900	8238260	8780	8790	8790	8780	126
717	20231207	091800	7131910	8790	8790	8790	8790	61
718	20231207	091700	6595720	8790	8790	8790	8790	0
719	20231207	091600	6595720	8790	8790	8790	8790	0
720	20231207	091500	6595720	8790	8790	8790	8790	56
721	20231207	091400	6103480	8790	8790	8790	8790	0
722	20231207	091300	6103480	8790	8820	8820	8790	143
723	20231207	091200	4845380	8830	8830	8830	8830	0
724	20231207	091100	4845380	8830	8830	8830	8830	62
725	20231207	091000	4297920	8830	8830	8830	8830	6
726	20231207	090900	4244940	8810	8810	8810	8810	0
727	20231207	090800	4244940	8810	8830	8830	8800	314
728	20231207	090700	1479080	8850	8850	8850	8850	1
729	20231207	090600	1470230	8830	8830	8830	8830	1
730	20231207	090500	1461400	8830	8830	8830	8830	1
731	20231207	090400	1452570	8850	8850	8850	8850	64
732	20231207	090300	886170	8860	8850	8860	8850	46
733	20231207	090200	478970	8850	8860	8860	8850	47
734	20231207	090100	62580	8940	8940	8940	8940	0
735	20231207	090000	62580	8940	8940	8940	8940	7