KissMeData/439250/min/candle-20231213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231213	212700	88050630	9700	9700	9700	9700	65
3	20231213	212600	88050630	9700	9700	9700	9700	0
4	20231213	212500	88050630	9700	9700	9700	9700	0
5	20231213	212400	88050630	9700	9700	9700	9700	0
6	20231213	212300	88050630	9700	9700	9700	9700	0
7	20231213	212200	88050630	9700	9700	9700	9700	0
8	20231213	212100	88050630	9700	9700	9700	9700	0
9	20231213	212000	88050630	9700	9700	9700	9700	0
10	20231213	211900	88050630	9700	9700	9700	9700	0
11	20231213	211800	88050630	9700	9700	9700	9700	0
12	20231213	211700	88050630	9700	9700	9700	9700	0
13	20231213	211600	88050630	9700	9700	9700	9700	0
14	20231213	211500	88050630	9700	9700	9700	9700	0
15	20231213	211400	88050630	9700	9700	9700	9700	0
16	20231213	211300	88050630	9700	9700	9700	9700	0
17	20231213	211200	88050630	9700	9700	9700	9700	0
18	20231213	211100	88050630	9700	9700	9700	9700	0
19	20231213	211000	88050630	9700	9700	9700	9700	0
20	20231213	210900	88050630	9700	9700	9700	9700	0
21	20231213	210800	88050630	9700	9700	9700	9700	0
22	20231213	210700	88050630	9700	9700	9700	9700	0
23	20231213	210600	88050630	9700	9700	9700	9700	0
24	20231213	210500	88050630	9700	9700	9700	9700	0
25	20231213	210400	88050630	9700	9700	9700	9700	0
26	20231213	210300	88050630	9700	9700	9700	9700	0
27	20231213	210200	88050630	9700	9700	9700	9700	0
28	20231213	210100	88050630	9700	9700	9700	9700	0
29	20231213	210000	88050630	9700	9700	9700	9700	0
30	20231213	205900	88050630	9700	9700	9700	9700	0
31	20231213	205800	88050630	9700	9700	9700	9700	0
32	20231213	205700	88050630	9700	9700	9700	9700	65
33	20231213	205600	88050630	9700	9700	9700	9700	0
34	20231213	205500	88050630	9700	9700	9700	9700	0
35	20231213	205400	88050630	9700	9700	9700	9700	0
36	20231213	205300	88050630	9700	9700	9700	9700	0
37	20231213	205200	88050630	9700	9700	9700	9700	0
38	20231213	205100	88050630	9700	9700	9700	9700	0
39	20231213	205000	88050630	9700	9700	9700	9700	0
40	20231213	204900	88050630	9700	9700	9700	9700	0
41	20231213	204800	88050630	9700	9700	9700	9700	0
42	20231213	204700	88050630	9700	9700	9700	9700	0
43	20231213	204600	88050630	9700	9700	9700	9700	0
44	20231213	204500	88050630	9700	9700	9700	9700	0
45	20231213	204400	88050630	9700	9700	9700	9700	0
46	20231213	204300	88050630	9700	9700	9700	9700	0
47	20231213	204200	88050630	9700	9700	9700	9700	0
48	20231213	204100	88050630	9700	9700	9700	9700	0
49	20231213	204000	88050630	9700	9700	9700	9700	0
50	20231213	203900	88050630	9700	9700	9700	9700	0
51	20231213	203800	88050630	9700	9700	9700	9700	0
52	20231213	203700	88050630	9700	9700	9700	9700	0
53	20231213	203600	88050630	9700	9700	9700	9700	0
54	20231213	203500	88050630	9700	9700	9700	9700	0
55	20231213	203400	88050630	9700	9700	9700	9700	0
56	20231213	203300	88050630	9700	9700	9700	9700	0
57	20231213	203200	88050630	9700	9700	9700	9700	0
58	20231213	203100	88050630	9700	9700	9700	9700	0
59	20231213	203000	88050630	9700	9700	9700	9700	0
60	20231213	202900	88050630	9700	9700	9700	9700	0
61	20231213	202800	88050630	9700	9700	9700	9700	0
62	20231213	202700	88050630	9700	9700	9700	9700	65
63	20231213	202600	88050630	9700	9700	9700	9700	0
64	20231213	202500	88050630	9700	9700	9700	9700	0
65	20231213	202400	88050630	9700	9700	9700	9700	0
66	20231213	202300	88050630	9700	9700	9700	9700	0
67	20231213	202200	88050630	9700	9700	9700	9700	0
68	20231213	202100	88050630	9700	9700	9700	9700	0
69	20231213	202000	88050630	9700	9700	9700	9700	0
70	20231213	201900	88050630	9700	9700	9700	9700	0
71	20231213	201800	88050630	9700	9700	9700	9700	0
72	20231213	201700	88050630	9700	9700	9700	9700	0
73	20231213	201600	88050630	9700	9700	9700	9700	0
74	20231213	201500	88050630	9700	9700	9700	9700	0
75	20231213	201400	88050630	9700	9700	9700	9700	0
76	20231213	201300	88050630	9700	9700	9700	9700	0
77	20231213	201200	88050630	9700	9700	9700	9700	0
78	20231213	201100	88050630	9700	9700	9700	9700	0
79	20231213	201000	88050630	9700	9700	9700	9700	0
80	20231213	200900	88050630	9700	9700	9700	9700	0
81	20231213	200800	88050630	9700	9700	9700	9700	0
82	20231213	200700	88050630	9700	9700	9700	9700	0
83	20231213	200600	88050630	9700	9700	9700	9700	0
84	20231213	200500	88050630	9700	9700	9700	9700	0
85	20231213	200400	88050630	9700	9700	9700	9700	0
86	20231213	200300	88050630	9700	9700	9700	9700	0
87	20231213	200200	88050630	9700	9700	9700	9700	0
88	20231213	200100	88050630	9700	9700	9700	9700	0
89	20231213	200000	88050630	9700	9700	9700	9700	0
90	20231213	195900	88050630	9700	9700	9700	9700	0
91	20231213	195800	88050630	9700	9700	9700	9700	0
92	20231213	195700	88050630	9700	9700	9700	9700	65
93	20231213	195600	88050630	9700	9700	9700	9700	0
94	20231213	195500	88050630	9700	9700	9700	9700	0
95	20231213	195400	88050630	9700	9700	9700	9700	0
96	20231213	195300	88050630	9700	9700	9700	9700	0
97	20231213	195200	88050630	9700	9700	9700	9700	0
98	20231213	195100	88050630	9700	9700	9700	9700	0
99	20231213	195000	88050630	9700	9700	9700	9700	0
100	20231213	194900	88050630	9700	9700	9700	9700	0
101	20231213	194800	88050630	9700	9700	9700	9700	0
102	20231213	194700	88050630	9700	9700	9700	9700	0
103	20231213	194600	88050630	9700	9700	9700	9700	0
104	20231213	194500	88050630	9700	9700	9700	9700	0
105	20231213	194400	88050630	9700	9700	9700	9700	0
106	20231213	194300	88050630	9700	9700	9700	9700	0
107	20231213	194200	88050630	9700	9700	9700	9700	0
108	20231213	194100	88050630	9700	9700	9700	9700	0
109	20231213	194000	88050630	9700	9700	9700	9700	0
110	20231213	193900	88050630	9700	9700	9700	9700	0
111	20231213	193800	88050630	9700	9700	9700	9700	0
112	20231213	193700	88050630	9700	9700	9700	9700	0
113	20231213	193600	88050630	9700	9700	9700	9700	0
114	20231213	193500	88050630	9700	9700	9700	9700	0
115	20231213	193400	88050630	9700	9700	9700	9700	0
116	20231213	193300	88050630	9700	9700	9700	9700	0
117	20231213	193200	88050630	9700	9700	9700	9700	0
118	20231213	193100	88050630	9700	9700	9700	9700	0
119	20231213	193000	88050630	9700	9700	9700	9700	0
120	20231213	192900	88050630	9700	9700	9700	9700	0
121	20231213	192800	88050630	9700	9700	9700	9700	0
122	20231213	192700	88050630	9700	9700	9700	9700	65
123	20231213	192600	88050630	9700	9700	9700	9700	0
124	20231213	192500	88050630	9700	9700	9700	9700	0
125	20231213	192400	88050630	9700	9700	9700	9700	0
126	20231213	192300	88050630	9700	9700	9700	9700	0
127	20231213	192200	88050630	9700	9700	9700	9700	0
128	20231213	192100	88050630	9700	9700	9700	9700	0
129	20231213	192000	88050630	9700	9700	9700	9700	0
130	20231213	191900	88050630	9700	9700	9700	9700	0
131	20231213	191800	88050630	9700	9700	9700	9700	0
132	20231213	191700	88050630	9700	9700	9700	9700	0
133	20231213	191600	88050630	9700	9700	9700	9700	0
134	20231213	191500	88050630	9700	9700	9700	9700	0
135	20231213	191400	88050630	9700	9700	9700	9700	0
136	20231213	191300	88050630	9700	9700	9700	9700	0
137	20231213	191200	88050630	9700	9700	9700	9700	0
138	20231213	191100	88050630	9700	9700	9700	9700	0
139	20231213	191000	88050630	9700	9700	9700	9700	0
140	20231213	190900	88050630	9700	9700	9700	9700	0
141	20231213	190800	88050630	9700	9700	9700	9700	0
142	20231213	190700	88050630	9700	9700	9700	9700	0
143	20231213	190600	88050630	9700	9700	9700	9700	0
144	20231213	190500	88050630	9700	9700	9700	9700	0
145	20231213	190400	88050630	9700	9700	9700	9700	0
146	20231213	190300	88050630	9700	9700	9700	9700	0
147	20231213	190200	88050630	9700	9700	9700	9700	0
148	20231213	190100	88050630	9700	9700	9700	9700	0
149	20231213	190000	88050630	9700	9700	9700	9700	0
150	20231213	185900	88050630	9700	9700	9700	9700	0
151	20231213	185800	88050630	9700	9700	9700	9700	0
152	20231213	185700	88050630	9700	9700	9700	9700	65
153	20231213	185600	88050630	9700	9700	9700	9700	0
154	20231213	185500	88050630	9700	9700	9700	9700	0
155	20231213	185400	88050630	9700	9700	9700	9700	0
156	20231213	185300	88050630	9700	9700	9700	9700	0
157	20231213	185200	88050630	9700	9700	9700	9700	0
158	20231213	185100	88050630	9700	9700	9700	9700	0
159	20231213	185000	88050630	9700	9700	9700	9700	0
160	20231213	184900	88050630	9700	9700	9700	9700	0
161	20231213	184800	88050630	9700	9700	9700	9700	0
162	20231213	184700	88050630	9700	9700	9700	9700	0
163	20231213	184600	88050630	9700	9700	9700	9700	0
164	20231213	184500	88050630	9700	9700	9700	9700	0
165	20231213	184400	88050630	9700	9700	9700	9700	0
166	20231213	184300	88050630	9700	9700	9700	9700	0
167	20231213	184200	88050630	9700	9700	9700	9700	0
168	20231213	184100	88050630	9700	9700	9700	9700	0
169	20231213	184000	88050630	9700	9700	9700	9700	0
170	20231213	183900	88050630	9700	9700	9700	9700	0
171	20231213	183800	88050630	9700	9700	9700	9700	0
172	20231213	183700	88050630	9700	9700	9700	9700	0
173	20231213	183600	88050630	9700	9700	9700	9700	0
174	20231213	183500	88050630	9700	9700	9700	9700	0
175	20231213	183400	88050630	9700	9700	9700	9700	0
176	20231213	183300	88050630	9700	9700	9700	9700	0
177	20231213	183200	88050630	9700	9700	9700	9700	0
178	20231213	183100	88050630	9700	9700	9700	9700	0
179	20231213	183000	88050630	9700	9700	9700	9700	0
180	20231213	182900	88050630	9700	9700	9700	9700	0
181	20231213	182800	88050630	9700	9700	9700	9700	0
182	20231213	182700	88050630	9700	9700	9700	9700	65
183	20231213	182600	88050630	9700	9700	9700	9700	0
184	20231213	182500	88050630	9700	9700	9700	9700	0
185	20231213	182400	88050630	9700	9700	9700	9700	0
186	20231213	182300	88050630	9700	9700	9700	9700	0
187	20231213	182200	88050630	9700	9700	9700	9700	0
188	20231213	182100	88050630	9700	9700	9700	9700	0
189	20231213	182000	88050630	9700	9700	9700	9700	0
190	20231213	181900	88050630	9700	9700	9700	9700	0
191	20231213	181800	88050630	9700	9700	9700	9700	0
192	20231213	181700	88050630	9700	9700	9700	9700	0
193	20231213	181600	88050630	9700	9700	9700	9700	0
194	20231213	181500	88050630	9700	9700	9700	9700	0
195	20231213	181400	88050630	9700	9700	9700	9700	0
196	20231213	181300	88050630	9700	9700	9700	9700	0
197	20231213	181200	88050630	9700	9700	9700	9700	0
198	20231213	181100	88050630	9700	9700	9700	9700	0
199	20231213	181000	88050630	9700	9700	9700	9700	0
200	20231213	180900	88050630	9700	9700	9700	9700	0
201	20231213	180800	88050630	9700	9700	9700	9700	0
202	20231213	180700	88050630	9700	9700	9700	9700	0
203	20231213	180600	88050630	9700	9700	9700	9700	0
204	20231213	180500	88050630	9700	9700	9700	9700	0
205	20231213	180400	88050630	9700	9700	9700	9700	0
206	20231213	180300	88050630	9700	9700	9700	9700	0
207	20231213	180200	88050630	9700	9700	9700	9700	0
208	20231213	180100	88050630	9700	9700	9700	9700	0
209	20231213	180000	88050630	9700	9700	9700	9700	0
210	20231213	175900	88050630	9700	9700	9700	9700	0
211	20231213	175800	88050630	9700	9700	9700	9700	0
212	20231213	175700	88050630	9700	9700	9700	9700	65
213	20231213	175600	88050630	9700	9700	9700	9700	0
214	20231213	175500	88050630	9700	9700	9700	9700	0
215	20231213	175400	88050630	9700	9700	9700	9700	0
216	20231213	175300	88050630	9700	9700	9700	9700	0
217	20231213	175200	88050630	9700	9700	9700	9700	0
218	20231213	175100	88050630	9700	9700	9700	9700	0
219	20231213	175000	88050630	9700	9700	9700	9700	0
220	20231213	174900	88050630	9700	9700	9700	9700	0
221	20231213	174800	88050630	9700	9700	9700	9700	0
222	20231213	174700	88050630	9700	9700	9700	9700	0
223	20231213	174600	88050630	9700	9700	9700	9700	0
224	20231213	174500	88050630	9700	9700	9700	9700	0
225	20231213	174400	88050630	9700	9700	9700	9700	0
226	20231213	174300	88050630	9700	9700	9700	9700	0
227	20231213	174200	88050630	9700	9700	9700	9700	0
228	20231213	174100	88050630	9700	9700	9700	9700	0
229	20231213	174000	88050630	9700	9700	9700	9700	0
230	20231213	173900	88050630	9700	9700	9700	9700	0
231	20231213	173800	88050630	9700	9700	9700	9700	0
232	20231213	173700	88050630	9700	9700	9700	9700	0
233	20231213	173600	88050630	9700	9700	9700	9700	0
234	20231213	173500	88050630	9700	9700	9700	9700	0
235	20231213	173400	88050630	9700	9700	9700	9700	0
236	20231213	173300	88050630	9700	9700	9700	9700	0
237	20231213	173200	88050630	9700	9700	9700	9700	0
238	20231213	173100	88050630	9700	9700	9700	9700	0
239	20231213	173000	88050630	9700	9700	9700	9700	0
240	20231213	172900	88050630	9700	9700	9700	9700	0
241	20231213	172800	88050630	9700	9700	9700	9700	0
242	20231213	172700	88050630	9700	9700	9700	9700	65
243	20231213	172600	88050630	9700	9700	9700	9700	0
244	20231213	172500	88050630	9700	9700	9700	9700	0
245	20231213	172400	88050630	9700	9700	9700	9700	0
246	20231213	172300	88050630	9700	9700	9700	9700	0
247	20231213	172200	88050630	9700	9700	9700	9700	0
248	20231213	172100	88050630	9700	9700	9700	9700	0
249	20231213	172000	88050630	9700	9700	9700	9700	0
250	20231213	171900	88050630	9700	9700	9700	9700	0
251	20231213	171800	88050630	9700	9700	9700	9700	0
252	20231213	171700	88050630	9700	9700	9700	9700	0
253	20231213	171600	88050630	9700	9700	9700	9700	0
254	20231213	171500	88050630	9700	9700	9700	9700	0
255	20231213	171400	88050630	9700	9700	9700	9700	0
256	20231213	171300	88050630	9700	9700	9700	9700	0
257	20231213	171200	88050630	9700	9700	9700	9700	0
258	20231213	171100	88050630	9700	9700	9700	9700	0
259	20231213	171000	88050630	9700	9700	9700	9700	0
260	20231213	170900	88050630	9700	9700	9700	9700	0
261	20231213	170800	88050630	9700	9700	9700	9700	0
262	20231213	170700	88050630	9700	9700	9700	9700	0
263	20231213	170600	88050630	9700	9700	9700	9700	0
264	20231213	170500	88050630	9700	9700	9700	9700	0
265	20231213	170400	88050630	9700	9700	9700	9700	0
266	20231213	170300	88050630	9700	9700	9700	9700	0
267	20231213	170200	88050630	9700	9700	9700	9700	0
268	20231213	170100	88050630	9700	9700	9700	9700	0
269	20231213	170000	88050630	9700	9700	9700	9700	0
270	20231213	165900	88050630	9700	9700	9700	9700	0
271	20231213	165800	88050630	9700	9700	9700	9700	0
272	20231213	165700	88050630	9700	9700	9700	9700	65
273	20231213	165600	88050630	9700	9700	9700	9700	0
274	20231213	165500	88050630	9700	9700	9700	9700	0
275	20231213	165400	88050630	9700	9700	9700	9700	0
276	20231213	165300	88050630	9700	9700	9700	9700	0
277	20231213	165200	88050630	9700	9700	9700	9700	0
278	20231213	165100	88050630	9700	9700	9700	9700	0
279	20231213	165000	88050630	9700	9700	9700	9700	0
280	20231213	164900	88050630	9700	9700	9700	9700	0
281	20231213	164800	88050630	9700	9700	9700	9700	0
282	20231213	164700	88050630	9700	9700	9700	9700	0
283	20231213	164600	88050630	9700	9700	9700	9700	0
284	20231213	164500	88050630	9700	9700	9700	9700	0
285	20231213	164400	88050630	9700	9700	9700	9700	0
286	20231213	164300	88050630	9700	9700	9700	9700	0
287	20231213	164200	88050630	9700	9700	9700	9700	0
288	20231213	164100	88050630	9700	9700	9700	9700	0
289	20231213	164000	88050630	9700	9700	9700	9700	0
290	20231213	163900	88050630	9700	9700	9700	9700	0
291	20231213	163800	88050630	9700	9700	9700	9700	0
292	20231213	163700	88050630	9700	9700	9700	9700	0
293	20231213	163600	88050630	9700	9700	9700	9700	0
294	20231213	163500	88050630	9700	9700	9700	9700	0
295	20231213	163400	88050630	9700	9700	9700	9700	0
296	20231213	163300	88050630	9700	9700	9700	9700	0
297	20231213	163200	88050630	9700	9700	9700	9700	0
298	20231213	163100	88050630	9700	9700	9700	9700	0
299	20231213	163000	88050630	9700	9700	9700	9700	0
300	20231213	162900	88050630	9700	9700	9700	9700	0
301	20231213	162800	88050630	9700	9700	9700	9700	0
302	20231213	162700	88050630	9700	9700	9700	9700	65
303	20231213	162600	88050630	9700	9700	9700	9700	0
304	20231213	162500	88050630	9700	9700	9700	9700	0
305	20231213	162400	88050630	9700	9700	9700	9700	0
306	20231213	162300	88050630	9700	9700	9700	9700	0
307	20231213	162200	88050630	9700	9700	9700	9700	0
308	20231213	162100	88050630	9700	9700	9700	9700	0
309	20231213	162000	88050630	9700	9700	9700	9700	0
310	20231213	161900	88050630	9700	9700	9700	9700	0
311	20231213	161800	88050630	9700	9700	9700	9700	0
312	20231213	161700	88050630	9700	9700	9700	9700	0
313	20231213	161600	88050630	9700	9700	9700	9700	0
314	20231213	161500	88050630	9700	9700	9700	9700	0
315	20231213	161400	88050630	9700	9700	9700	9700	0
316	20231213	161300	88050630	9700	9700	9700	9700	0
317	20231213	161200	88050630	9700	9700	9700	9700	0
318	20231213	161100	88050630	9700	9700	9700	9700	0
319	20231213	161000	88050630	9700	9700	9700	9700	0
320	20231213	160900	88050630	9700	9700	9700	9700	0
321	20231213	160800	88050630	9700	9700	9700	9700	0
322	20231213	160700	88050630	9700	9700	9700	9700	0
323	20231213	160600	88050630	9700	9700	9700	9700	0
324	20231213	160500	88050630	9700	9700	9700	9700	0
325	20231213	160400	88050630	9700	9700	9700	9700	0
326	20231213	160300	88050630	9700	9700	9700	9700	0
327	20231213	160200	88050630	9700	9700	9700	9700	0
328	20231213	160100	88050630	9700	9700	9700	9700	0
329	20231213	160000	88050630	9700	9700	9700	9700	0
330	20231213	155900	88050630	9700	9700	9700	9700	0
331	20231213	155800	88050630	9700	9700	9700	9700	0
332	20231213	155700	88050630	9700	9700	9700	9700	65
333	20231213	155600	88050630	9700	9700	9700	9700	0
334	20231213	155500	88050630	9700	9700	9700	9700	0
335	20231213	155400	88050630	9700	9700	9700	9700	0
336	20231213	155300	88050630	9700	9700	9700	9700	0
337	20231213	155200	88050630	9700	9700	9700	9700	0
338	20231213	155100	88050630	9700	9700	9700	9700	0
339	20231213	155000	88050630	9700	9700	9700	9700	0
340	20231213	154900	88050630	9700	9700	9700	9700	0
341	20231213	154800	88050630	9700	9700	9700	9700	0
342	20231213	154700	88050630	9700	9700	9700	9700	0
343	20231213	154600	88050630	9700	9700	9700	9700	0
344	20231213	154500	88050630	9700	9700	9700	9700	0
345	20231213	154400	88050630	9700	9700	9700	9700	0
346	20231213	154300	88050630	9700	9700	9700	9700	0
347	20231213	154200	88050630	9700	9700	9700	9700	0
348	20231213	154100	88050630	9700	9700	9700	9700	0
349	20231213	154000	88050630	9700	9700	9700	9700	0
350	20231213	153900	88050630	9700	9700	9700	9700	0
351	20231213	153800	88050630	9700	9700	9700	9700	0
352	20231213	153700	88050630	9700	9700	9700	9700	0
353	20231213	153600	88050630	9700	9700	9700	9700	0
354	20231213	153500	88050630	9700	9700	9700	9700	0
355	20231213	153400	88050630	9700	9700	9700	9700	0
356	20231213	153300	88050630	9700	9700	9700	9700	0
357	20231213	153200	88050630	9700	9700	9700	9700	0
358	20231213	153100	88050630	9700	9700	9700	9700	0
359	20231213	153000	88050630	9700	9700	9700	9700	65
360	20231213	152900	87420130	9710	9710	9710	9710	0
361	20231213	152800	87420130	9710	9710	9710	9710	0
362	20231213	152700	87420130	9710	9710	9710	9710	0
363	20231213	152600	87420130	9710	9710	9710	9710	0
364	20231213	152500	87420130	9710	9710	9710	9710	0
365	20231213	152400	87420130	9710	9710	9710	9710	0
366	20231213	152300	87420130	9710	9710	9710	9710	0
367	20231213	152200	87420130	9710	9710	9710	9710	0
368	20231213	152100	87420130	9710	9710	9710	9710	0
369	20231213	152000	87420130	9710	9710	9710	9710	0
370	20231213	151900	87420130	9710	9700	9710	9700	2
371	20231213	151800	87400720	9650	9650	9650	9650	24
372	20231213	151700	87169120	9650	9650	9650	9650	0
373	20231213	151600	87169120	9650	9650	9650	9650	0
374	20231213	151500	87169120	9650	9650	9650	9650	0
375	20231213	151400	87169120	9650	9650	9650	9650	24
376	20231213	151300	86937520	9650	9650	9650	9650	0
377	20231213	151200	86937520	9650	9650	9650	9650	3
378	20231213	151100	86908570	9650	9650	9650	9650	28
379	20231213	151000	86638370	9650	9650	9650	9650	0
380	20231213	150900	86638370	9650	9650	9650	9650	0
381	20231213	150800	86638370	9650	9650	9650	9650	24
382	20231213	150700	86406770	9650	9650	9650	9650	0
383	20231213	150600	86406770	9650	9650	9650	9650	0
384	20231213	150500	86406770	9650	9650	9650	9650	24
385	20231213	150400	86175170	9650	9650	9650	9650	0
386	20231213	150300	86175170	9650	9650	9650	9650	0
387	20231213	150200	86175170	9650	9650	9650	9650	24
388	20231213	150100	85943570	9650	9650	9650	9650	0
389	20231213	150000	85943570	9650	9650	9650	9650	0
390	20231213	145900	85943570	9650	9650	9650	9650	24
391	20231213	145800	85711970	9650	9650	9650	9650	0
392	20231213	145700	85711970	9650	9650	9650	9650	0
393	20231213	145600	85711970	9650	9650	9650	9650	24
394	20231213	145500	85480370	9650	9650	9650	9650	0
395	20231213	145400	85480370	9650	9650	9650	9650	0
396	20231213	145300	85480370	9650	9650	9650	9650	24
397	20231213	145200	85248770	9650	9650	9650	9650	0
398	20231213	145100	85248770	9650	9650	9650	9650	0
399	20231213	145000	85248770	9650	9650	9650	9650	24
400	20231213	144900	85017170	9650	9650	9650	9650	0
401	20231213	144800	85017170	9650	9650	9650	9650	100
402	20231213	144700	84052170	9650	9650	9650	9650	24
403	20231213	144600	83820570	9650	9650	9650	9650	0
404	20231213	144500	83820570	9650	9650	9650	9650	0
405	20231213	144400	83820570	9650	9650	9650	9650	24
406	20231213	144300	83588970	9650	9650	9650	9650	0
407	20231213	144200	83588970	9650	9650	9650	9650	0
408	20231213	144100	83588970	9650	9650	9650	9650	25
409	20231213	144000	83347720	9650	9650	9650	9650	0
410	20231213	143900	83347720	9650	9650	9650	9650	0
411	20231213	143800	83347720	9650	9650	9650	9650	24
412	20231213	143700	83116120	9650	9650	9650	9650	0
413	20231213	143600	83116120	9650	9650	9650	9650	0
414	20231213	143500	83116120	9650	9650	9650	9650	24
415	20231213	143400	82884520	9650	9650	9650	9650	1
416	20231213	143300	82874870	9650	9650	9650	9650	0
417	20231213	143200	82874870	9650	9650	9650	9650	24
418	20231213	143100	82643270	9650	9650	9650	9650	0
419	20231213	143000	82643270	9650	9650	9650	9650	0
420	20231213	142900	82643270	9650	9650	9650	9650	24
421	20231213	142800	82411670	9650	9650	9650	9650	0
422	20231213	142700	82411670	9650	9650	9650	9650	0
423	20231213	142600	82411670	9650	9650	9650	9650	24
424	20231213	142500	82180070	9650	9650	9650	9650	0
425	20231213	142400	82180070	9650	9650	9650	9650	0
426	20231213	142300	82180070	9650	9650	9650	9650	24
427	20231213	142200	81948470	9650	9650	9650	9650	0
428	20231213	142100	81948470	9650	9650	9650	9650	0
429	20231213	142000	81948470	9650	9650	9650	9650	23
430	20231213	141900	81726520	9650	9650	9650	9650	0
431	20231213	141800	81726520	9650	9650	9650	9650	0
432	20231213	141700	81726520	9650	9650	9650	9650	24
433	20231213	141600	81494920	9650	9650	9650	9650	0
434	20231213	141500	81494920	9650	9650	9650	9650	4
435	20231213	141400	81456320	9650	9650	9650	9650	124
436	20231213	141300	80259720	9650	9650	9650	9650	0
437	20231213	141200	80259720	9650	9650	9650	9650	0
438	20231213	141100	80259720	9650	9650	9650	9650	24
439	20231213	141000	80028120	9650	9650	9650	9650	0
440	20231213	140900	80028120	9650	9650	9650	9650	0
441	20231213	140800	80028120	9650	9650	9650	9650	24
442	20231213	140700	79796520	9650	9650	9650	9650	0
443	20231213	140600	79796520	9650	9650	9650	9650	0
444	20231213	140500	79796520	9650	9650	9650	9650	24
445	20231213	140400	79564920	9650	9650	9650	9650	0
446	20231213	140300	79564920	9650	9650	9650	9650	0
447	20231213	140200	79564920	9650	9650	9650	9650	24
448	20231213	140100	79333320	9650	9650	9650	9650	0
449	20231213	140000	79333320	9650	9650	9650	9650	0
450	20231213	135900	79333320	9650	9650	9650	9650	24
451	20231213	135800	79101720	9650	9650	9650	9650	0
452	20231213	135700	79101720	9650	9650	9650	9650	0
453	20231213	135600	79101720	9650	9650	9650	9650	24
454	20231213	135500	78870120	9650	9650	9650	9650	0
455	20231213	135400	78870120	9650	9650	9650	9650	0
456	20231213	135300	78870120	9650	9650	9650	9650	24
457	20231213	135200	78638520	9650	9650	9650	9650	0
458	20231213	135100	78638520	9650	9650	9650	9650	0
459	20231213	135000	78638520	9650	9650	9650	9650	24
460	20231213	134900	78406920	9650	9650	9650	9650	0
461	20231213	134800	78406920	9650	9650	9650	9650	1
462	20231213	134700	78397270	9650	9650	9650	9650	24
463	20231213	134600	78165670	9650	9650	9650	9650	0
464	20231213	134500	78165670	9650	9650	9650	9650	0
465	20231213	134400	78165670	9650	9650	9650	9650	0
466	20231213	134300	78165670	9650	9650	9650	9650	24
467	20231213	134200	77934070	9650	9650	9650	9650	0
468	20231213	134100	77934070	9650	9650	9650	9650	0
469	20231213	134000	77934070	9650	9650	9650	9650	24
470	20231213	133900	77702470	9650	9650	9650	9650	0
471	20231213	133800	77702470	9650	9650	9650	9650	0
472	20231213	133700	77702470	9650	9650	9650	9650	74
473	20231213	133600	76988370	9640	9640	9640	9640	0
474	20231213	133500	76988370	9640	9640	9640	9640	0
475	20231213	133400	76988370	9640	9640	9640	9640	24
476	20231213	133300	76757010	9630	9630	9630	9630	0
477	20231213	133200	76757010	9630	9630	9630	9630	0
478	20231213	133100	76757010	9630	9630	9630	9630	24
479	20231213	133000	76525890	9630	9630	9630	9630	0
480	20231213	132900	76525890	9630	9630	9630	9630	0
481	20231213	132800	76525890	9630	9630	9630	9630	24
482	20231213	132700	76294770	9630	9630	9630	9630	0
483	20231213	132600	76294770	9630	9630	9630	9630	0
484	20231213	132500	76294770	9630	9630	9630	9630	24
485	20231213	132400	76063650	9630	9630	9630	9630	0
486	20231213	132300	76063650	9630	9630	9630	9630	0
487	20231213	132200	76063650	9630	9630	9630	9630	24
488	20231213	132100	75832530	9630	9630	9630	9630	0
489	20231213	132000	75832530	9630	9630	9630	9630	24
490	20231213	131900	75601410	9640	9640	9640	9640	0
491	20231213	131800	75601410	9640	9640	9640	9640	0
492	20231213	131700	75601410	9640	9640	9640	9640	0
493	20231213	131600	75601410	9640	9640	9640	9640	24
494	20231213	131500	75370050	9640	9640	9640	9640	0
495	20231213	131400	75370050	9640	9640	9640	9640	0
496	20231213	131300	75370050	9640	9640	9640	9640	24
497	20231213	131200	75138690	9640	9640	9640	9640	0
498	20231213	131100	75138690	9640	9640	9640	9640	0
499	20231213	131000	75138690	9640	9640	9640	9640	24
500	20231213	130900	74907330	9640	9640	9640	9640	0
501	20231213	130800	74907330	9640	9640	9640	9640	0
502	20231213	130700	74907330	9640	9640	9640	9640	24
503	20231213	130600	74675970	9640	9640	9640	9640	0
504	20231213	130500	74675970	9640	9640	9640	9640	0
505	20231213	130400	74675970	9640	9640	9640	9640	24
506	20231213	130300	74444610	9640	9640	9640	9640	0
507	20231213	130200	74444610	9640	9640	9640	9640	0
508	20231213	130100	74444610	9640	9640	9640	9640	24
509	20231213	130000	74213250	9640	9640	9640	9640	0
510	20231213	125900	74213250	9640	9640	9640	9640	0
511	20231213	125800	74213250	9640	9640	9640	9640	24
512	20231213	125700	73981890	9640	9640	9640	9640	0
513	20231213	125600	73981890	9640	9640	9640	9640	0
514	20231213	125500	73981890	9640	9640	9640	9640	23
515	20231213	125400	73760170	9630	9630	9630	9630	0
516	20231213	125300	73760170	9630	9630	9630	9630	0
517	20231213	125200	73760170	9630	9630	9630	9630	24
518	20231213	125100	73529050	9630	9630	9630	9630	0
519	20231213	125000	73529050	9630	9630	9630	9630	0
520	20231213	124900	73529050	9630	9630	9630	9630	24
521	20231213	124800	73297930	9630	9630	9630	9630	0
522	20231213	124700	73297930	9630	9630	9630	9630	0
523	20231213	124600	73297930	9630	9630	9630	9630	24
524	20231213	124500	73066810	9630	9630	9630	9630	0
525	20231213	124400	73066810	9630	9630	9630	9630	0
526	20231213	124300	73066810	9630	9630	9630	9630	24
527	20231213	124200	72835690	9630	9630	9630	9630	0
528	20231213	124100	72835690	9630	9630	9630	9630	0
529	20231213	124000	72835690	9630	9630	9630	9630	24
530	20231213	123900	72604570	9630	9630	9630	9630	0
531	20231213	123800	72604570	9630	9630	9630	9630	0
532	20231213	123700	72604570	9630	9630	9630	9630	24
533	20231213	123600	72373450	9630	9630	9630	9630	0
534	20231213	123500	72373450	9630	9630	9630	9630	0
535	20231213	123400	72373450	9630	9630	9630	9630	24
536	20231213	123300	72142330	9630	9630	9630	9630	0
537	20231213	123200	72142330	9630	9630	9630	9630	0
538	20231213	123100	72142330	9630	9630	9630	9630	24
539	20231213	123000	71911210	9630	9630	9630	9630	0
540	20231213	122900	71911210	9630	9630	9630	9630	0
541	20231213	122800	71911210	9630	9630	9630	9630	24
542	20231213	122700	71680090	9630	9630	9630	9630	0
543	20231213	122600	71680090	9630	9630	9630	9630	0
544	20231213	122500	71680090	9630	9630	9630	9630	24
545	20231213	122400	71448970	9630	9630	9630	9630	0
546	20231213	122300	71448970	9630	9630	9630	9630	0
547	20231213	122200	71448970	9630	9630	9630	9630	24
548	20231213	122100	71217850	9630	9630	9630	9630	0
549	20231213	122000	71217850	9630	9630	9630	9630	1
550	20231213	121900	71208220	9630	9630	9630	9630	24
551	20231213	121800	70977100	9630	9630	9630	9630	0
552	20231213	121700	70977100	9630	9630	9630	9630	0
553	20231213	121600	70977100	9630	9630	9630	9630	23
554	20231213	121500	70755610	9630	9630	9630	9630	0
555	20231213	121400	70755610	9630	9630	9630	9630	0
556	20231213	121300	70755610	9630	9630	9630	9630	0
557	20231213	121200	70755610	9630	9630	9630	9630	24
558	20231213	121100	70524490	9630	9630	9630	9630	0
559	20231213	121000	70524490	9630	9630	9630	9630	0
560	20231213	120900	70524490	9630	9630	9630	9630	23
561	20231213	120800	70303000	9630	9630	9630	9630	0
562	20231213	120700	70303000	9630	9630	9630	9630	0
563	20231213	120600	70303000	9630	9630	9630	9630	24
564	20231213	120500	70071880	9630	9630	9630	9630	0
565	20231213	120400	70071880	9630	9630	9630	9630	0
566	20231213	120300	70071880	9630	9630	9630	9630	24
567	20231213	120200	69840760	9630	9630	9630	9630	0
568	20231213	120100	69840760	9630	9630	9630	9630	0
569	20231213	120000	69840760	9630	9630	9630	9630	24
570	20231213	115900	69609640	9630	9630	9630	9630	0
571	20231213	115800	69609640	9630	9630	9630	9630	0
572	20231213	115700	69609640	9630	9640	9640	9630	24
573	20231213	115600	69378320	9630	9630	9630	9630	0
574	20231213	115500	69378320	9630	9630	9630	9630	0
575	20231213	115400	69378320	9630	9630	9630	9630	24
576	20231213	115300	69147200	9630	9630	9630	9630	0
577	20231213	115200	69147200	9630	9630	9630	9630	0
578	20231213	115100	69147200	9630	9630	9630	9630	24
579	20231213	115000	68916080	9630	9630	9630	9630	0
580	20231213	114900	68916080	9630	9630	9630	9630	0
581	20231213	114800	68916080	9630	9640	9640	9630	24
582	20231213	114700	68684950	9630	9630	9630	9630	0
583	20231213	114600	68684950	9630	9630	9630	9630	0
584	20231213	114500	68684950	9630	9630	9630	9630	24
585	20231213	114400	68453830	9630	9630	9630	9630	20
586	20231213	114300	68261230	9650	9650	9650	9650	0
587	20231213	114200	68261230	9650	9650	9650	9650	4
588	20231213	114100	68222630	9650	9650	9650	9650	0
589	20231213	114000	68222630	9650	9650	9650	9650	0
590	20231213	113900	68222630	9650	9650	9650	9650	24
591	20231213	113800	67991030	9650	9650	9650	9650	0
592	20231213	113700	67991030	9650	9650	9650	9650	0
593	20231213	113600	67991030	9650	9650	9650	9650	24
594	20231213	113500	67759430	9650	9650	9650	9650	0
595	20231213	113400	67759430	9650	9650	9650	9650	0
596	20231213	113300	67759430	9650	9650	9650	9650	24
597	20231213	113200	67527830	9650	9650	9650	9650	0
598	20231213	113100	67527830	9650	9650	9650	9650	0
599	20231213	113000	67527830	9650	9650	9650	9650	24
600	20231213	112900	67296230	9650	9650	9650	9650	0
601	20231213	112800	67296230	9650	9650	9650	9650	5
602	20231213	112700	67247980	9650	9650	9650	9650	19
603	20231213	112600	67064630	9650	9650	9650	9650	0
604	20231213	112500	67064630	9650	9650	9650	9650	0
605	20231213	112400	67064630	9650	9650	9650	9650	24
606	20231213	112300	66833030	9650	9650	9650	9650	0
607	20231213	112200	66833030	9650	9650	9650	9650	0
608	20231213	112100	66833030	9650	9650	9650	9650	24
609	20231213	112000	66601430	9650	9650	9650	9650	0
610	20231213	111900	66601430	9650	9650	9650	9650	0
611	20231213	111800	66601430	9650	9650	9650	9650	24
612	20231213	111700	66369830	9650	9650	9650	9650	0
613	20231213	111600	66369830	9650	9650	9650	9650	0
614	20231213	111500	66369830	9650	9650	9650	9650	24
615	20231213	111400	66138230	9650	9650	9650	9650	0
616	20231213	111300	66138230	9650	9650	9650	9650	0
617	20231213	111200	66138230	9650	9650	9650	9650	24
618	20231213	111100	65906630	9650	9650	9650	9650	0
619	20231213	111000	65906630	9650	9650	9650	9650	0
620	20231213	110900	65906630	9650	9650	9650	9650	24
621	20231213	110800	65675030	9650	9650	9650	9650	0
622	20231213	110700	65675030	9650	9650	9650	9650	0
623	20231213	110600	65675030	9650	9650	9650	9650	24
624	20231213	110500	65443430	9650	9650	9650	9650	0
625	20231213	110400	65443430	9650	9650	9650	9650	0
626	20231213	110300	65443430	9650	9650	9650	9650	24
627	20231213	110200	65211830	9650	9650	9650	9650	199
628	20231213	110100	63291480	9650	9650	9650	9650	889
629	20231213	110000	54712630	9650	9650	9650	9650	23
630	20231213	105900	54490680	9650	9650	9650	9650	0
631	20231213	105800	54490680	9650	9650	9650	9650	0
632	20231213	105700	54490680	9650	9650	9650	9650	24
633	20231213	105600	54259080	9650	9630	9650	9630	88
634	20231213	105500	53410360	9650	9650	9650	9650	5
635	20231213	105400	53362110	9650	9650	9650	9650	5
636	20231213	105300	53313860	9650	9650	9650	9650	5
637	20231213	105200	53265610	9650	9650	9650	9650	3600
638	20231213	105100	18525610	9630	9630	9630	9630	23
639	20231213	105000	18304120	9620	9620	9620	9620	0
640	20231213	104900	18304120	9620	9620	9620	9620	0
641	20231213	104800	18304120	9620	9620	9620	9620	24
642	20231213	104700	18073240	9620	9620	9620	9620	0
643	20231213	104600	18073240	9620	9620	9620	9620	0
644	20231213	104500	18073240	9620	9620	9620	9620	24
645	20231213	104400	17842360	9620	9620	9620	9620	0
646	20231213	104300	17842360	9620	9620	9620	9620	23
647	20231213	104200	17621100	9630	9630	9630	9630	3
648	20231213	104100	17592210	9630	9630	9630	9630	0
649	20231213	104000	17592210	9630	9630	9630	9630	0
650	20231213	103900	17592210	9630	9630	9630	9630	24
651	20231213	103800	17361090	9630	9630	9630	9630	2
652	20231213	103700	17341830	9630	9630	9630	9630	0
653	20231213	103600	17341830	9630	9630	9630	9630	24
654	20231213	103500	17110710	9630	9630	9630	9630	0
655	20231213	103400	17110710	9630	9630	9630	9630	0
656	20231213	103300	17110710	9630	9630	9630	9630	23
657	20231213	103200	16889220	9630	9630	9630	9630	0
658	20231213	103100	16889220	9630	9630	9630	9630	0
659	20231213	103000	16889220	9630	9630	9630	9630	24
660	20231213	102900	16658100	9620	9620	9620	9620	0
661	20231213	102800	16658100	9620	9620	9620	9620	0
662	20231213	102700	16658100	9620	9620	9620	9620	114
663	20231213	102600	15561420	9620	9620	9620	9620	5
664	20231213	102500	15513320	9620	9620	9620	9620	0
665	20231213	102400	15513320	9620	9620	9620	9620	24
666	20231213	102300	15282440	9620	9620	9620	9620	0
667	20231213	102200	15282440	9620	9620	9620	9620	0
668	20231213	102100	15282440	9620	9620	9620	9620	24
669	20231213	102000	15051560	9620	9620	9620	9620	0
670	20231213	101900	15051560	9620	9620	9620	9620	0
671	20231213	101800	15051560	9620	9620	9620	9620	24
672	20231213	101700	14820680	9620	9620	9620	9620	0
673	20231213	101600	14820680	9620	9620	9620	9620	0
674	20231213	101500	14820680	9620	9620	9620	9620	0
675	20231213	101400	14820680	9620	9620	9620	9620	0
676	20231213	101300	14820680	9620	9620	9620	9620	0
677	20231213	101200	14820680	9620	9620	9620	9620	0
678	20231213	101100	14820680	9620	9620	9620	9620	0
679	20231213	101000	14820680	9620	9640	9640	9620	1500
680	20231213	100900	385670	9650	9650	9650	9650	0
681	20231213	100800	385670	9650	9650	9650	9650	0
682	20231213	100700	385670	9650	9650	9650	9650	0
683	20231213	100600	385670	9650	9650	9650	9650	14
684	20231213	100500	250570	9640	9640	9640	9640	0
685	20231213	100400	250570	9640	9640	9640	9640	0
686	20231213	100300	250570	9640	9640	9640	9640	4
687	20231213	100200	212010	9640	9640	9640	9640	0
688	20231213	100100	212010	9640	9640	9640	9640	0
689	20231213	100000	212010	9640	9640	9640	9640	0
690	20231213	095900	212010	9640	9640	9640	9640	0
691	20231213	095800	212010	9640	9640	9640	9640	0
692	20231213	095700	212010	9640	9640	9640	9640	0
693	20231213	095600	212010	9640	9640	9640	9640	0
694	20231213	095500	212010	9640	9640	9640	9640	0
695	20231213	095400	212010	9640	9640	9640	9640	0
696	20231213	095300	212010	9640	9640	9640	9640	4
697	20231213	095200	173450	9640	9640	9640	9640	0
698	20231213	095100	173450	9640	9640	9640	9640	0
699	20231213	095000	173450	9640	9640	9640	9640	0
700	20231213	094900	173450	9640	9640	9640	9640	0
701	20231213	094800	173450	9640	9640	9640	9640	7
702	20231213	094700	105970	9650	9650	9650	9650	0
703	20231213	094600	105970	9650	9650	9650	9650	0
704	20231213	094500	105970	9650	9650	9650	9650	0
705	20231213	094400	105970	9650	9650	9650	9650	0
706	20231213	094300	105970	9650	9650	9650	9650	0
707	20231213	094200	105970	9650	9650	9650	9650	0
708	20231213	094100	105970	9650	9650	9650	9650	0
709	20231213	094000	105970	9650	9650	9650	9650	0
710	20231213	093900	105970	9650	9650	9650	9650	0
711	20231213	093800	105970	9650	9650	9650	9650	0
712	20231213	093700	105970	9650	9650	9650	9650	0
713	20231213	093600	105970	9650	9650	9650	9650	0
714	20231213	093500	105970	9650	9650	9650	9650	0
715	20231213	093400	105970	9650	9650	9650	9650	0
716	20231213	093300	105970	9650	9650	9650	9650	1
717	20231213	093200	96320	9650	9650	9650	9650	1
718	20231213	093100	86670	9630	9630	9630	9630	0
719	20231213	093000	86670	9630	9630	9630	9630	0
720	20231213	092900	86670	9630	9630	9630	9630	0
721	20231213	092800	86670	9630	9630	9630	9630	0
722	20231213	092700	86670	9630	9630	9630	9630	0
723	20231213	092600	86670	9630	9630	9630	9630	0
724	20231213	092500	86670	9630	9630	9630	9630	0
725	20231213	092400	86670	9630	9630	9630	9630	0
726	20231213	092300	86670	9630	9630	9630	9630	0
727	20231213	092200	86670	9630	9630	9630	9630	0
728	20231213	092100	86670	9630	9630	9630	9630	0
729	20231213	092000	86670	9630	9630	9630	9630	0
730	20231213	091900	86670	9630	9630	9630	9630	0
731	20231213	091800	86670	9630	9630	9630	9630	0
732	20231213	091700	86670	9630	9630	9630	9630	0
733	20231213	091600	86670	9630	9630	9630	9630	0
734	20231213	091500	86670	9630	9630	9630	9630	9
735	20231213	091400	0	9650	9650	9650	9650	0
736	20231213	091300	0	9650	9650	9650	9650	0
737	20231213	091200	0	9650	9650	9650	9650	0
738	20231213	091100	0	9650	9650	9650	9650	0
739	20231213	091000	0	9650	9650	9650	9650	0
740	20231213	090900	0	9650	9650	9650	9650	0
741	20231213	090800	0	9650	9650	9650	9650	0
742	20231213	090700	0	9650	9650	9650	9650	0
743	20231213	090600	0	9650	9650	9650	9650	0
744	20231213	090500	0	9650	9650	9650	9650	0
745	20231213	090400	0	9650	9650	9650	9650	0
746	20231213	090300	0	9650	9650	9650	9650	0
747	20231213	090200	0	9650	9650	9650	9650	0
748	20231213	090100	0	9650	9650	9650	9650	0
749	20231213	090000	0	9650	9650	9650	9650	0