KissMeData/225190/min/candle-20231213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231213	204000	57922140	9610	9610	9610	9610	4
3	20231213	203900	57922140	9610	9610	9610	9610	0
4	20231213	203800	57922140	9610	9610	9610	9610	0
5	20231213	203700	57922140	9610	9610	9610	9610	0
6	20231213	203600	57922140	9610	9610	9610	9610	0
7	20231213	203500	57922140	9610	9610	9610	9610	0
8	20231213	203400	57922140	9610	9610	9610	9610	0
9	20231213	203300	57922140	9610	9610	9610	9610	0
10	20231213	203200	57922140	9610	9610	9610	9610	0
11	20231213	203100	57922140	9610	9610	9610	9610	0
12	20231213	203000	57922140	9610	9610	9610	9610	0
13	20231213	202900	57922140	9610	9610	9610	9610	0
14	20231213	202800	57922140	9610	9610	9610	9610	0
15	20231213	202700	57922140	9610	9610	9610	9610	0
16	20231213	202600	57922140	9610	9610	9610	9610	0
17	20231213	202500	57922140	9610	9610	9610	9610	0
18	20231213	202400	57922140	9610	9610	9610	9610	0
19	20231213	202300	57922140	9610	9610	9610	9610	0
20	20231213	202200	57922140	9610	9610	9610	9610	0
21	20231213	202100	57922140	9610	9610	9610	9610	0
22	20231213	202000	57922140	9610	9610	9610	9610	0
23	20231213	201900	57922140	9610	9610	9610	9610	0
24	20231213	201800	57922140	9610	9610	9610	9610	0
25	20231213	201700	57922140	9610	9610	9610	9610	0
26	20231213	201600	57922140	9610	9610	9610	9610	0
27	20231213	201500	57922140	9610	9610	9610	9610	0
28	20231213	201400	57922140	9610	9610	9610	9610	0
29	20231213	201300	57922140	9610	9610	9610	9610	0
30	20231213	201200	57922140	9610	9610	9610	9610	0
31	20231213	201100	57922140	9610	9610	9610	9610	0
32	20231213	201000	57922140	9610	9610	9610	9610	4
33	20231213	200900	57922140	9610	9610	9610	9610	0
34	20231213	200800	57922140	9610	9610	9610	9610	0
35	20231213	200700	57922140	9610	9610	9610	9610	0
36	20231213	200600	57922140	9610	9610	9610	9610	0
37	20231213	200500	57922140	9610	9610	9610	9610	0
38	20231213	200400	57922140	9610	9610	9610	9610	0
39	20231213	200300	57922140	9610	9610	9610	9610	0
40	20231213	200200	57922140	9610	9610	9610	9610	0
41	20231213	200100	57922140	9610	9610	9610	9610	0
42	20231213	200000	57922140	9610	9610	9610	9610	0
43	20231213	195900	57922140	9610	9610	9610	9610	0
44	20231213	195800	57922140	9610	9610	9610	9610	0
45	20231213	195700	57922140	9610	9610	9610	9610	0
46	20231213	195600	57922140	9610	9610	9610	9610	0
47	20231213	195500	57922140	9610	9610	9610	9610	0
48	20231213	195400	57922140	9610	9610	9610	9610	0
49	20231213	195300	57922140	9610	9610	9610	9610	0
50	20231213	195200	57922140	9610	9610	9610	9610	0
51	20231213	195100	57922140	9610	9610	9610	9610	0
52	20231213	195000	57922140	9610	9610	9610	9610	0
53	20231213	194900	57922140	9610	9610	9610	9610	0
54	20231213	194800	57922140	9610	9610	9610	9610	0
55	20231213	194700	57922140	9610	9610	9610	9610	0
56	20231213	194600	57922140	9610	9610	9610	9610	0
57	20231213	194500	57922140	9610	9610	9610	9610	0
58	20231213	194400	57922140	9610	9610	9610	9610	0
59	20231213	194300	57922140	9610	9610	9610	9610	0
60	20231213	194200	57922140	9610	9610	9610	9610	0
61	20231213	194100	57922140	9610	9610	9610	9610	0
62	20231213	194000	57922140	9610	9610	9610	9610	4
63	20231213	193900	57922140	9610	9610	9610	9610	0
64	20231213	193800	57922140	9610	9610	9610	9610	0
65	20231213	193700	57922140	9610	9610	9610	9610	0
66	20231213	193600	57922140	9610	9610	9610	9610	0
67	20231213	193500	57922140	9610	9610	9610	9610	0
68	20231213	193400	57922140	9610	9610	9610	9610	0
69	20231213	193300	57922140	9610	9610	9610	9610	0
70	20231213	193200	57922140	9610	9610	9610	9610	0
71	20231213	193100	57922140	9610	9610	9610	9610	0
72	20231213	193000	57922140	9610	9610	9610	9610	0
73	20231213	192900	57922140	9610	9610	9610	9610	0
74	20231213	192800	57922140	9610	9610	9610	9610	0
75	20231213	192700	57922140	9610	9610	9610	9610	0
76	20231213	192600	57922140	9610	9610	9610	9610	0
77	20231213	192500	57922140	9610	9610	9610	9610	0
78	20231213	192400	57922140	9610	9610	9610	9610	0
79	20231213	192300	57922140	9610	9610	9610	9610	0
80	20231213	192200	57922140	9610	9610	9610	9610	0
81	20231213	192100	57922140	9610	9610	9610	9610	0
82	20231213	192000	57922140	9610	9610	9610	9610	0
83	20231213	191900	57922140	9610	9610	9610	9610	0
84	20231213	191800	57922140	9610	9610	9610	9610	0
85	20231213	191700	57922140	9610	9610	9610	9610	0
86	20231213	191600	57922140	9610	9610	9610	9610	0
87	20231213	191500	57922140	9610	9610	9610	9610	0
88	20231213	191400	57922140	9610	9610	9610	9610	0
89	20231213	191300	57922140	9610	9610	9610	9610	0
90	20231213	191200	57922140	9610	9610	9610	9610	0
91	20231213	191100	57922140	9610	9610	9610	9610	0
92	20231213	191000	57922140	9610	9610	9610	9610	4
93	20231213	190900	57922140	9610	9610	9610	9610	0
94	20231213	190800	57922140	9610	9610	9610	9610	0
95	20231213	190700	57922140	9610	9610	9610	9610	0
96	20231213	190600	57922140	9610	9610	9610	9610	0
97	20231213	190500	57922140	9610	9610	9610	9610	0
98	20231213	190400	57922140	9610	9610	9610	9610	0
99	20231213	190300	57922140	9610	9610	9610	9610	0
100	20231213	190200	57922140	9610	9610	9610	9610	0
101	20231213	190100	57922140	9610	9610	9610	9610	0
102	20231213	190000	57922140	9610	9610	9610	9610	0
103	20231213	185900	57922140	9610	9610	9610	9610	0
104	20231213	185800	57922140	9610	9610	9610	9610	0
105	20231213	185700	57922140	9610	9610	9610	9610	0
106	20231213	185600	57922140	9610	9610	9610	9610	0
107	20231213	185500	57922140	9610	9610	9610	9610	0
108	20231213	185400	57922140	9610	9610	9610	9610	0
109	20231213	185300	57922140	9610	9610	9610	9610	0
110	20231213	185200	57922140	9610	9610	9610	9610	0
111	20231213	185100	57922140	9610	9610	9610	9610	0
112	20231213	185000	57922140	9610	9610	9610	9610	0
113	20231213	184900	57922140	9610	9610	9610	9610	0
114	20231213	184800	57922140	9610	9610	9610	9610	0
115	20231213	184700	57922140	9610	9610	9610	9610	0
116	20231213	184600	57922140	9610	9610	9610	9610	0
117	20231213	184500	57922140	9610	9610	9610	9610	0
118	20231213	184400	57922140	9610	9610	9610	9610	0
119	20231213	184300	57922140	9610	9610	9610	9610	0
120	20231213	184200	57922140	9610	9610	9610	9610	0
121	20231213	184100	57922140	9610	9610	9610	9610	0
122	20231213	184000	57922140	9610	9610	9610	9610	4
123	20231213	183900	57922140	9610	9610	9610	9610	0
124	20231213	183800	57922140	9610	9610	9610	9610	0
125	20231213	183700	57922140	9610	9610	9610	9610	0
126	20231213	183600	57922140	9610	9610	9610	9610	0
127	20231213	183500	57922140	9610	9610	9610	9610	0
128	20231213	183400	57922140	9610	9610	9610	9610	0
129	20231213	183300	57922140	9610	9610	9610	9610	0
130	20231213	183200	57922140	9610	9610	9610	9610	0
131	20231213	183100	57922140	9610	9610	9610	9610	0
132	20231213	183000	57922140	9610	9610	9610	9610	0
133	20231213	182900	57922140	9610	9610	9610	9610	0
134	20231213	182800	57922140	9610	9610	9610	9610	0
135	20231213	182700	57922140	9610	9610	9610	9610	0
136	20231213	182600	57922140	9610	9610	9610	9610	0
137	20231213	182500	57922140	9610	9610	9610	9610	0
138	20231213	182400	57922140	9610	9610	9610	9610	0
139	20231213	182300	57922140	9610	9610	9610	9610	0
140	20231213	182200	57922140	9610	9610	9610	9610	0
141	20231213	182100	57922140	9610	9610	9610	9610	0
142	20231213	182000	57922140	9610	9610	9610	9610	0
143	20231213	181900	57922140	9610	9610	9610	9610	0
144	20231213	181800	57922140	9610	9610	9610	9610	0
145	20231213	181700	57922140	9610	9610	9610	9610	0
146	20231213	181600	57922140	9610	9610	9610	9610	0
147	20231213	181500	57922140	9610	9610	9610	9610	0
148	20231213	181400	57922140	9610	9610	9610	9610	0
149	20231213	181300	57922140	9610	9610	9610	9610	0
150	20231213	181200	57922140	9610	9610	9610	9610	0
151	20231213	181100	57922140	9610	9610	9610	9610	0
152	20231213	181000	57922140	9610	9610	9610	9610	4
153	20231213	180900	57922140	9610	9610	9610	9610	0
154	20231213	180800	57922140	9610	9610	9610	9610	0
155	20231213	180700	57922140	9610	9610	9610	9610	0
156	20231213	180600	57922140	9610	9610	9610	9610	0
157	20231213	180500	57922140	9610	9610	9610	9610	0
158	20231213	180400	57922140	9610	9610	9610	9610	0
159	20231213	180300	57922140	9610	9610	9610	9610	0
160	20231213	180200	57922140	9610	9610	9610	9610	0
161	20231213	180100	57922140	9610	9610	9610	9610	0
162	20231213	180000	57922140	9610	9610	9610	9610	0
163	20231213	175900	57922140	9610	9610	9610	9610	0
164	20231213	175800	57922140	9610	9610	9610	9610	0
165	20231213	175700	57922140	9610	9610	9610	9610	0
166	20231213	175600	57922140	9610	9610	9610	9610	0
167	20231213	175500	57922140	9610	9610	9610	9610	0
168	20231213	175400	57922140	9610	9610	9610	9610	0
169	20231213	175300	57922140	9610	9610	9610	9610	0
170	20231213	175200	57922140	9610	9610	9610	9610	0
171	20231213	175100	57922140	9610	9610	9610	9610	0
172	20231213	175000	57922140	9610	9610	9610	9610	0
173	20231213	174900	57922140	9610	9610	9610	9610	0
174	20231213	174800	57922140	9610	9610	9610	9610	0
175	20231213	174700	57922140	9610	9610	9610	9610	0
176	20231213	174600	57922140	9610	9610	9610	9610	0
177	20231213	174500	57922140	9610	9610	9610	9610	0
178	20231213	174400	57922140	9610	9610	9610	9610	0
179	20231213	174300	57922140	9610	9610	9610	9610	0
180	20231213	174200	57922140	9610	9610	9610	9610	0
181	20231213	174100	57922140	9610	9610	9610	9610	0
182	20231213	174000	57922140	9610	9610	9610	9610	4
183	20231213	173900	57922140	9610	9610	9610	9610	0
184	20231213	173800	57922140	9610	9610	9610	9610	0
185	20231213	173700	57922140	9610	9610	9610	9610	0
186	20231213	173600	57922140	9610	9610	9610	9610	0
187	20231213	173500	57922140	9610	9610	9610	9610	0
188	20231213	173400	57922140	9610	9610	9610	9610	0
189	20231213	173300	57922140	9610	9610	9610	9610	0
190	20231213	173200	57922140	9610	9610	9610	9610	0
191	20231213	173100	57922140	9610	9610	9610	9610	0
192	20231213	173000	57922140	9610	9610	9610	9610	0
193	20231213	172900	57922140	9610	9610	9610	9610	0
194	20231213	172800	57922140	9610	9610	9610	9610	0
195	20231213	172700	57922140	9610	9610	9610	9610	0
196	20231213	172600	57922140	9610	9610	9610	9610	0
197	20231213	172500	57922140	9610	9610	9610	9610	0
198	20231213	172400	57922140	9610	9610	9610	9610	0
199	20231213	172300	57922140	9610	9610	9610	9610	0
200	20231213	172200	57922140	9610	9610	9610	9610	0
201	20231213	172100	57922140	9610	9610	9610	9610	0
202	20231213	172000	57922140	9610	9610	9610	9610	0
203	20231213	171900	57922140	9610	9610	9610	9610	0
204	20231213	171800	57922140	9610	9610	9610	9610	0
205	20231213	171700	57922140	9610	9610	9610	9610	0
206	20231213	171600	57922140	9610	9610	9610	9610	0
207	20231213	171500	57922140	9610	9610	9610	9610	0
208	20231213	171400	57922140	9610	9610	9610	9610	0
209	20231213	171300	57922140	9610	9610	9610	9610	0
210	20231213	171200	57922140	9610	9610	9610	9610	0
211	20231213	171100	57922140	9610	9610	9610	9610	0
212	20231213	171000	57922140	9610	9610	9610	9610	4
213	20231213	170900	57922140	9610	9610	9610	9610	0
214	20231213	170800	57922140	9610	9610	9610	9610	0
215	20231213	170700	57922140	9610	9610	9610	9610	0
216	20231213	170600	57922140	9610	9610	9610	9610	0
217	20231213	170500	57922140	9610	9610	9610	9610	0
218	20231213	170400	57922140	9610	9610	9610	9610	0
219	20231213	170300	57922140	9610	9610	9610	9610	0
220	20231213	170200	57922140	9610	9610	9610	9610	0
221	20231213	170100	57922140	9610	9610	9610	9610	0
222	20231213	170000	57922140	9610	9610	9610	9610	0
223	20231213	165900	57922140	9610	9610	9610	9610	0
224	20231213	165800	57922140	9610	9610	9610	9610	0
225	20231213	165700	57922140	9610	9610	9610	9610	0
226	20231213	165600	57922140	9610	9610	9610	9610	0
227	20231213	165500	57922140	9610	9610	9610	9610	0
228	20231213	165400	57922140	9610	9610	9610	9610	0
229	20231213	165300	57922140	9610	9610	9610	9610	0
230	20231213	165200	57922140	9610	9610	9610	9610	0
231	20231213	165100	57922140	9610	9610	9610	9610	0
232	20231213	165000	57922140	9610	9610	9610	9610	0
233	20231213	164900	57922140	9610	9610	9610	9610	0
234	20231213	164800	57922140	9610	9610	9610	9610	0
235	20231213	164700	57922140	9610	9610	9610	9610	0
236	20231213	164600	57922140	9610	9610	9610	9610	0
237	20231213	164500	57922140	9610	9610	9610	9610	0
238	20231213	164400	57922140	9610	9610	9610	9610	0
239	20231213	164300	57922140	9610	9610	9610	9610	0
240	20231213	164200	57922140	9610	9610	9610	9610	0
241	20231213	164100	57922140	9610	9610	9610	9610	0
242	20231213	164000	57922140	9610	9610	9610	9610	4
243	20231213	163900	57922140	9610	9610	9610	9610	0
244	20231213	163800	57922140	9610	9610	9610	9610	0
245	20231213	163700	57922140	9610	9610	9610	9610	0
246	20231213	163600	57922140	9610	9610	9610	9610	0
247	20231213	163500	57922140	9610	9610	9610	9610	0
248	20231213	163400	57922140	9610	9610	9610	9610	0
249	20231213	163300	57922140	9610	9610	9610	9610	0
250	20231213	163200	57922140	9610	9610	9610	9610	0
251	20231213	163100	57922140	9610	9610	9610	9610	0
252	20231213	163000	57922140	9610	9610	9610	9610	0
253	20231213	162900	57922140	9610	9610	9610	9610	0
254	20231213	162800	57922140	9610	9610	9610	9610	0
255	20231213	162700	57922140	9610	9610	9610	9610	0
256	20231213	162600	57922140	9610	9610	9610	9610	0
257	20231213	162500	57922140	9610	9610	9610	9610	0
258	20231213	162400	57922140	9610	9610	9610	9610	0
259	20231213	162300	57922140	9610	9610	9610	9610	0
260	20231213	162200	57922140	9610	9610	9610	9610	0
261	20231213	162100	57922140	9610	9610	9610	9610	0
262	20231213	162000	57922140	9610	9610	9610	9610	0
263	20231213	161900	57922140	9610	9610	9610	9610	0
264	20231213	161800	57922140	9610	9610	9610	9610	0
265	20231213	161700	57922140	9610	9610	9610	9610	0
266	20231213	161600	57922140	9610	9610	9610	9610	0
267	20231213	161500	57922140	9610	9610	9610	9610	0
268	20231213	161400	57922140	9610	9610	9610	9610	0
269	20231213	161300	57922140	9610	9610	9610	9610	0
270	20231213	161200	57922140	9610	9610	9610	9610	0
271	20231213	161100	57922140	9610	9610	9610	9610	0
272	20231213	161000	57922140	9610	9610	9610	9610	4
273	20231213	160900	57922140	9610	9610	9610	9610	0
274	20231213	160800	57922140	9610	9610	9610	9610	0
275	20231213	160700	57922140	9610	9610	9610	9610	0
276	20231213	160600	57922140	9610	9610	9610	9610	0
277	20231213	160500	57922140	9610	9610	9610	9610	0
278	20231213	160400	57922140	9610	9610	9610	9610	0
279	20231213	160300	57922140	9610	9610	9610	9610	0
280	20231213	160200	57922140	9610	9610	9610	9610	0
281	20231213	160100	57922140	9610	9610	9610	9610	0
282	20231213	160000	57922140	9610	9610	9610	9610	0
283	20231213	155900	57922140	9610	9610	9610	9610	0
284	20231213	155800	57922140	9610	9610	9610	9610	0
285	20231213	155700	57922140	9610	9610	9610	9610	0
286	20231213	155600	57922140	9610	9610	9610	9610	0
287	20231213	155500	57922140	9610	9610	9610	9610	0
288	20231213	155400	57922140	9610	9610	9610	9610	0
289	20231213	155300	57922140	9610	9610	9610	9610	0
290	20231213	155200	57922140	9610	9610	9610	9610	0
291	20231213	155100	57922140	9610	9610	9610	9610	0
292	20231213	155000	57922140	9610	9610	9610	9610	0
293	20231213	154900	57922140	9610	9610	9610	9610	0
294	20231213	154800	57922140	9610	9610	9610	9610	0
295	20231213	154700	57922140	9610	9610	9610	9610	0
296	20231213	154600	57922140	9610	9610	9610	9610	0
297	20231213	154500	57922140	9610	9610	9610	9610	0
298	20231213	154400	57922140	9610	9610	9610	9610	0
299	20231213	154300	57922140	9610	9610	9610	9610	0
300	20231213	154200	57922140	9610	9610	9610	9610	0
301	20231213	154100	57922140	9610	9610	9610	9610	0
302	20231213	154000	57922140	9610	9610	9610	9610	4
303	20231213	153900	57922140	9610	9610	9610	9610	0
304	20231213	153800	57922140	9610	9610	9610	9610	0
305	20231213	153700	57922140	9610	9610	9610	9610	0
306	20231213	153600	57922140	9610	9610	9610	9610	0
307	20231213	153500	57922140	9610	9610	9610	9610	0
308	20231213	153400	57922140	9610	9610	9610	9610	0
309	20231213	153300	57922140	9610	9610	9610	9610	0
310	20231213	153200	57922140	9610	9610	9610	9610	0
311	20231213	153100	57922140	9610	9610	9610	9610	0
312	20231213	153000	57922140	9610	9610	9610	9610	4
313	20231213	152900	57883700	9600	9600	9600	9600	0
314	20231213	152800	57883700	9600	9600	9600	9600	0
315	20231213	152700	57883700	9600	9600	9600	9600	0
316	20231213	152600	57883700	9600	9600	9600	9600	0
317	20231213	152500	57883700	9600	9600	9600	9600	0
318	20231213	152400	57883700	9600	9600	9600	9600	0
319	20231213	152300	57883700	9600	9600	9600	9600	0
320	20231213	152200	57883700	9600	9600	9600	9600	0
321	20231213	152100	57883700	9600	9600	9600	9600	0
322	20231213	152000	57883700	9600	9600	9600	9600	0
323	20231213	151900	57883700	9600	9600	9600	9600	0
324	20231213	151800	57883700	9600	9600	9600	9600	0
325	20231213	151700	57883700	9600	9600	9600	9600	10
326	20231213	151600	57787700	9610	9610	9610	9610	0
327	20231213	151500	57787700	9610	9610	9610	9610	0
328	20231213	151400	57787700	9610	9600	9610	9600	2
329	20231213	151300	57768490	9600	9600	9600	9600	28
330	20231213	151200	57499690	9600	9600	9600	9600	5
331	20231213	151100	57451690	9600	9600	9600	9600	0
332	20231213	151000	57451690	9600	9600	9600	9600	0
333	20231213	150900	57451690	9600	9600	9600	9600	0
334	20231213	150800	57451690	9600	9600	9600	9600	7
335	20231213	150700	57384490	9600	9600	9600	9600	0
336	20231213	150600	57384490	9600	9600	9600	9600	0
337	20231213	150500	57384490	9600	9600	9600	9600	0
338	20231213	150400	57384490	9600	9600	9600	9600	0
339	20231213	150300	57384490	9600	9600	9600	9600	0
340	20231213	150200	57384490	9600	9600	9600	9600	0
341	20231213	150100	57384490	9600	9600	9600	9600	0
342	20231213	150000	57384490	9600	9600	9600	9600	0
343	20231213	145900	57384490	9600	9600	9600	9600	0
344	20231213	145800	57384490	9600	9600	9600	9600	30
345	20231213	145700	57096490	9600	9600	9600	9600	0
346	20231213	145600	57096490	9600	9600	9600	9600	0
347	20231213	145500	57096490	9600	9600	9600	9600	0
348	20231213	145400	57096490	9600	9600	9600	9600	0
349	20231213	145300	57096490	9600	9600	9600	9600	1
350	20231213	145200	57086890	9600	9600	9600	9600	133
351	20231213	145100	55810090	9610	9610	9610	9610	0
352	20231213	145000	55810090	9610	9610	9610	9610	0
353	20231213	144900	55810090	9610	9610	9610	9610	4
354	20231213	144800	55771650	9610	9610	9610	9610	2
355	20231213	144700	55752430	9610	9610	9610	9610	1
356	20231213	144600	55742820	9610	9610	9610	9610	10
357	20231213	144500	55646720	9610	9610	9610	9610	0
358	20231213	144400	55646720	9610	9610	9610	9610	0
359	20231213	144300	55646720	9610	9610	9610	9610	0
360	20231213	144200	55646720	9610	9610	9610	9610	0
361	20231213	144100	55646720	9610	9610	9610	9610	0
362	20231213	144000	55646720	9610	9610	9610	9610	0
363	20231213	143900	55646720	9610	9610	9610	9610	0
364	20231213	143800	55646720	9610	9610	9610	9610	0
365	20231213	143700	55646720	9610	9610	9610	9610	0
366	20231213	143600	55646720	9610	9610	9610	9610	1
367	20231213	143500	55637110	9600	9600	9600	9600	20
368	20231213	143400	55445110	9610	9610	9610	9610	0
369	20231213	143300	55445110	9610	9610	9610	9610	0
370	20231213	143200	55445110	9610	9610	9610	9610	0
371	20231213	143100	55445110	9610	9610	9610	9610	0
372	20231213	143000	55445110	9610	9610	9610	9610	0
373	20231213	142900	55445110	9610	9610	9610	9610	5
374	20231213	142800	55397060	9600	9600	9600	9600	20
375	20231213	142700	55205060	9600	9600	9600	9600	0
376	20231213	142600	55205060	9600	9600	9600	9600	0
377	20231213	142500	55205060	9600	9600	9600	9600	0
378	20231213	142400	55205060	9600	9600	9600	9600	0
379	20231213	142300	55205060	9600	9600	9600	9600	0
380	20231213	142200	55205060	9600	9600	9600	9600	0
381	20231213	142100	55205060	9600	9600	9600	9600	0
382	20231213	142000	55205060	9600	9600	9600	9600	0
383	20231213	141900	55205060	9600	9600	9600	9600	0
384	20231213	141800	55205060	9600	9600	9600	9600	0
385	20231213	141700	55205060	9600	9600	9600	9600	0
386	20231213	141600	55205060	9600	9600	9600	9600	0
387	20231213	141500	55205060	9600	9600	9600	9600	0
388	20231213	141400	55205060	9600	9600	9600	9600	0
389	20231213	141300	55205060	9600	9600	9600	9600	0
390	20231213	141200	55205060	9600	9600	9600	9600	0
391	20231213	141100	55205060	9600	9610	9610	9600	2
392	20231213	141000	55185850	9590	9590	9590	9590	0
393	20231213	140900	55185850	9590	9590	9590	9590	1
394	20231213	140800	55176260	9600	9600	9600	9600	1
395	20231213	140700	55166660	9550	9590	9590	9550	80
396	20231213	140600	54402530	9600	9600	9600	9600	6
397	20231213	140500	54344930	9550	9550	9550	9550	0
398	20231213	140400	54344930	9550	9550	9550	9550	0
399	20231213	140300	54344930	9550	9550	9550	9550	0
400	20231213	140200	54344930	9550	9600	9600	9550	1000
401	20231213	140100	44774450	9610	9610	9610	9610	0
402	20231213	140000	44774450	9610	9610	9610	9610	1
403	20231213	135900	44764840	9610	9610	9610	9610	0
404	20231213	135800	44764840	9610	9610	9610	9610	0
405	20231213	135700	44764840	9610	9610	9610	9610	102
406	20231213	135600	43784620	9610	9610	9610	9610	0
407	20231213	135500	43784620	9610	9610	9610	9610	0
408	20231213	135400	43784620	9610	9610	9610	9610	0
409	20231213	135300	43784620	9610	9610	9610	9610	0
410	20231213	135200	43784620	9610	9610	9610	9610	0
411	20231213	135100	43784620	9610	9610	9610	9610	0
412	20231213	135000	43784620	9610	9610	9610	9610	0
413	20231213	134900	43784620	9610	9610	9610	9610	0
414	20231213	134800	43784620	9610	9610	9610	9610	0
415	20231213	134700	43784620	9610	9610	9610	9610	0
416	20231213	134600	43784620	9610	9610	9610	9610	0
417	20231213	134500	43784620	9610	9610	9610	9610	1
418	20231213	134400	43775010	9620	9620	9620	9620	0
419	20231213	134300	43775010	9620	9610	9620	9610	2
420	20231213	134200	43755780	9590	9590	9590	9590	0
421	20231213	134100	43755780	9590	9590	9590	9590	0
422	20231213	134000	43755780	9590	9590	9590	9590	0
423	20231213	133900	43755780	9590	9590	9590	9590	0
424	20231213	133800	43755780	9590	9590	9590	9590	0
425	20231213	133700	43755780	9590	9590	9590	9590	0
426	20231213	133600	43755780	9590	9590	9590	9590	0
427	20231213	133500	43755780	9590	9590	9590	9590	0
428	20231213	133400	43755780	9590	9590	9590	9590	3
429	20231213	133300	43727010	9590	9590	9590	9590	0
430	20231213	133200	43727010	9590	9590	9590	9590	0
431	20231213	133100	43727010	9590	9600	9600	9590	30
432	20231213	133000	43439300	9620	9620	9620	9620	0
433	20231213	132900	43439300	9620	9620	9620	9620	0
434	20231213	132800	43439300	9620	9620	9620	9620	0
435	20231213	132700	43439300	9620	9620	9620	9620	0
436	20231213	132600	43439300	9620	9620	9620	9620	0
437	20231213	132500	43439300	9620	9620	9620	9620	0
438	20231213	132400	43439300	9620	9620	9620	9620	0
439	20231213	132300	43439300	9620	9620	9620	9620	0
440	20231213	132200	43439300	9620	9620	9620	9620	0
441	20231213	132100	43439300	9620	9620	9620	9620	0
442	20231213	132000	43439300	9620	9620	9620	9620	0
443	20231213	131900	43439300	9620	9620	9620	9620	0
444	20231213	131800	43439300	9620	9620	9620	9620	0
445	20231213	131700	43439300	9620	9620	9620	9620	0
446	20231213	131600	43439300	9620	9620	9620	9620	0
447	20231213	131500	43439300	9620	9620	9620	9620	0
448	20231213	131400	43439300	9620	9620	9620	9620	0
449	20231213	131300	43439300	9620	9620	9620	9620	3
450	20231213	131200	43410440	9580	9580	9580	9580	0
451	20231213	131100	43410440	9580	9580	9580	9580	0
452	20231213	131000	43410440	9580	9580	9580	9580	0
453	20231213	130900	43410440	9580	9580	9580	9580	0
454	20231213	130800	43410440	9580	9580	9580	9580	0
455	20231213	130700	43410440	9580	9580	9580	9580	0
456	20231213	130600	43410440	9580	9580	9580	9580	0
457	20231213	130500	43410440	9580	9580	9580	9580	0
458	20231213	130400	43410440	9580	9580	9580	9580	0
459	20231213	130300	43410440	9580	9580	9580	9580	500
460	20231213	130200	38620440	9580	9580	9580	9580	0
461	20231213	130100	38620440	9580	9580	9580	9580	0
462	20231213	130000	38620440	9580	9580	9580	9580	0
463	20231213	125900	38620440	9580	9580	9580	9580	0
464	20231213	125800	38620440	9580	9610	9610	9580	500
465	20231213	125700	33820140	9620	9620	9620	9620	0
466	20231213	125600	33820140	9620	9620	9620	9620	0
467	20231213	125500	33820140	9620	9620	9620	9620	0
468	20231213	125400	33820140	9620	9620	9620	9620	0
469	20231213	125300	33820140	9620	9620	9620	9620	0
470	20231213	125200	33820140	9620	9620	9620	9620	0
471	20231213	125100	33820140	9620	9620	9620	9620	1
472	20231213	125000	33810520	9620	9620	9620	9620	0
473	20231213	124900	33810520	9620	9620	9620	9620	0
474	20231213	124800	33810520	9620	9620	9620	9620	6
475	20231213	124700	33752800	9610	9610	9610	9610	0
476	20231213	124600	33752800	9610	9610	9610	9610	0
477	20231213	124500	33752800	9610	9610	9610	9610	0
478	20231213	124400	33752800	9610	9610	9610	9610	0
479	20231213	124300	33752800	9610	9610	9610	9610	0
480	20231213	124200	33752800	9610	9610	9610	9610	1
481	20231213	124100	33743190	9620	9620	9620	9620	0
482	20231213	124000	33743190	9620	9620	9620	9620	0
483	20231213	123900	33743190	9620	9620	9620	9620	0
484	20231213	123800	33743190	9620	9620	9620	9620	122
485	20231213	123700	32569550	9620	9620	9620	9620	0
486	20231213	123600	32569550	9620	9620	9620	9620	0
487	20231213	123500	32569550	9620	9620	9620	9620	0
488	20231213	123400	32569550	9620	9620	9620	9620	41
489	20231213	123300	32175130	9620	9620	9620	9620	0
490	20231213	123200	32175130	9620	9620	9620	9620	0
491	20231213	123100	32175130	9620	9620	9620	9620	0
492	20231213	123000	32175130	9620	9620	9620	9620	0
493	20231213	122900	32175130	9620	9620	9620	9620	0
494	20231213	122800	32175130	9620	9620	9620	9620	0
495	20231213	122700	32175130	9620	9620	9620	9620	0
496	20231213	122600	32175130	9620	9620	9620	9620	0
497	20231213	122500	32175130	9620	9620	9620	9620	18
498	20231213	122400	32001970	9620	9620	9620	9620	0
499	20231213	122300	32001970	9620	9620	9620	9620	0
500	20231213	122200	32001970	9620	9620	9620	9620	0
501	20231213	122100	32001970	9620	9620	9620	9620	0
502	20231213	122000	32001970	9620	9620	9620	9620	20
503	20231213	121900	31809570	9610	9610	9610	9610	0
504	20231213	121800	31809570	9610	9610	9610	9610	0
505	20231213	121700	31809570	9610	9610	9610	9610	0
506	20231213	121600	31809570	9610	9610	9610	9610	0
507	20231213	121500	31809570	9610	9610	9610	9610	0
508	20231213	121400	31809570	9610	9610	9610	9610	0
509	20231213	121300	31809570	9610	9610	9610	9610	0
510	20231213	121200	31809570	9610	9610	9610	9610	2
511	20231213	121100	31790350	9610	9610	9610	9610	0
512	20231213	121000	31790350	9610	9610	9610	9610	0
513	20231213	120900	31790350	9610	9610	9610	9610	0
514	20231213	120800	31790350	9610	9610	9610	9610	0
515	20231213	120700	31790350	9610	9610	9610	9610	0
516	20231213	120600	31790350	9610	9610	9610	9610	0
517	20231213	120500	31790350	9610	9610	9610	9610	1
518	20231213	120400	31780740	9610	9610	9610	9610	0
519	20231213	120300	31780740	9610	9610	9610	9610	0
520	20231213	120200	31780740	9610	9610	9610	9610	0
521	20231213	120100	31780740	9610	9610	9610	9610	0
522	20231213	120000	31780740	9610	9610	9610	9610	0
523	20231213	115900	31780740	9610	9610	9610	9610	0
524	20231213	115800	31780740	9610	9610	9610	9610	0
525	20231213	115700	31780740	9610	9610	9610	9610	2
526	20231213	115600	31761520	9610	9610	9610	9610	0
527	20231213	115500	31761520	9610	9610	9610	9610	0
528	20231213	115400	31761520	9610	9610	9610	9610	0
529	20231213	115300	31761520	9610	9610	9610	9610	0
530	20231213	115200	31761520	9610	9610	9610	9610	0
531	20231213	115100	31761520	9610	9610	9610	9610	0
532	20231213	115000	31761520	9610	9610	9610	9610	0
533	20231213	114900	31761520	9610	9610	9610	9610	0
534	20231213	114800	31761520	9610	9610	9610	9610	8
535	20231213	114700	31684640	9620	9620	9620	9620	0
536	20231213	114600	31684640	9620	9620	9620	9620	0
537	20231213	114500	31684640	9620	9620	9620	9620	0
538	20231213	114400	31684640	9620	9620	9620	9620	0
539	20231213	114300	31684640	9620	9620	9620	9620	1
540	20231213	114200	31675020	9600	9600	9600	9600	0
541	20231213	114100	31675020	9600	9600	9600	9600	0
542	20231213	114000	31675020	9600	9600	9600	9600	0
543	20231213	113900	31675020	9600	9600	9600	9600	0
544	20231213	113800	31675020	9600	9600	9600	9600	0
545	20231213	113700	31675020	9600	9600	9600	9600	0
546	20231213	113600	31675020	9600	9600	9600	9600	0
547	20231213	113500	31675020	9600	9600	9600	9600	0
548	20231213	113400	31675020	9600	9600	9600	9600	0
549	20231213	113300	31675020	9600	9600	9600	9600	0
550	20231213	113200	31675020	9600	9600	9600	9600	0
551	20231213	113100	31675020	9600	9600	9600	9600	0
552	20231213	113000	31675020	9600	9600	9600	9600	0
553	20231213	112900	31675020	9600	9600	9600	9600	0
554	20231213	112800	31675020	9600	9600	9600	9600	0
555	20231213	112700	31675020	9600	9600	9600	9600	27
556	20231213	112600	31415820	9600	9600	9600	9600	6
557	20231213	112500	31358220	9600	9600	9600	9600	0
558	20231213	112400	31358220	9600	9600	9600	9600	0
559	20231213	112300	31358220	9600	9600	9600	9600	0
560	20231213	112200	31358220	9600	9600	9600	9600	0
561	20231213	112100	31358220	9600	9600	9600	9600	27
562	20231213	112000	31099020	9610	9610	9610	9610	0
563	20231213	111900	31099020	9610	9620	9620	9610	30
564	20231213	111800	30810620	9620	9620	9620	9620	0
565	20231213	111700	30810620	9620	9620	9620	9620	0
566	20231213	111600	30810620	9620	9620	9620	9620	0
567	20231213	111500	30810620	9620	9620	9620	9620	0
568	20231213	111400	30810620	9620	9620	9620	9620	4
569	20231213	111300	30772140	9580	9580	9580	9580	0
570	20231213	111200	30772140	9580	9580	9580	9580	0
571	20231213	111100	30772140	9580	9580	9580	9580	0
572	20231213	111000	30772140	9580	9580	9580	9580	0
573	20231213	110900	30772140	9580	9580	9580	9580	0
574	20231213	110800	30772140	9580	9580	9580	9580	0
575	20231213	110700	30772140	9580	9580	9580	9580	0
576	20231213	110600	30772140	9580	9580	9580	9580	0
577	20231213	110500	30772140	9580	9580	9580	9580	0
578	20231213	110400	30772140	9580	9580	9580	9580	0
579	20231213	110300	30772140	9580	9580	9580	9580	0
580	20231213	110200	30772140	9580	9580	9580	9580	0
581	20231213	110100	30772140	9580	9580	9580	9580	0
582	20231213	110000	30772140	9580	9580	9580	9580	290
583	20231213	105900	27993940	9580	9580	9580	9580	0
584	20231213	105800	27993940	9580	9580	9580	9580	2
585	20231213	105700	27974780	9580	9580	9580	9580	0
586	20231213	105600	27974780	9580	9580	9580	9580	0
587	20231213	105500	27974780	9580	9580	9580	9580	0
588	20231213	105400	27974780	9580	9580	9580	9580	1
589	20231213	105300	27965200	9580	9580	9580	9580	0
590	20231213	105200	27965200	9580	9580	9580	9580	0
591	20231213	105100	27965200	9580	9580	9580	9580	0
592	20231213	105000	27965200	9580	9580	9580	9580	0
593	20231213	104900	27965200	9580	9580	9580	9580	0
594	20231213	104800	27965200	9580	9580	9580	9580	0
595	20231213	104700	27965200	9580	9580	9580	9580	0
596	20231213	104600	27965200	9580	9580	9580	9580	0
597	20231213	104500	27965200	9580	9580	9580	9580	0
598	20231213	104400	27965200	9580	9580	9580	9580	0
599	20231213	104300	27965200	9580	9580	9580	9580	0
600	20231213	104200	27965200	9580	9580	9580	9580	0
601	20231213	104100	27965200	9580	9580	9580	9580	0
602	20231213	104000	27965200	9580	9580	9580	9580	0
603	20231213	103900	27965200	9580	9580	9580	9580	0
604	20231213	103800	27965200	9580	9580	9580	9580	0
605	20231213	103700	27965200	9580	9580	9580	9580	1
606	20231213	103600	27955620	9580	9580	9580	9580	0
607	20231213	103500	27955620	9580	9580	9580	9580	5
608	20231213	103400	27907720	9550	9550	9550	9550	0
609	20231213	103300	27907720	9550	9550	9550	9550	0
610	20231213	103200	27907720	9550	9550	9550	9550	0
611	20231213	103100	27907720	9550	9550	9550	9550	0
612	20231213	103000	27907720	9550	9550	9550	9550	0
613	20231213	102900	27907720	9550	9550	9550	9550	0
614	20231213	102800	27907720	9550	9550	9550	9550	0
615	20231213	102700	27907720	9550	9550	9550	9550	0
616	20231213	102600	27907720	9550	9550	9550	9550	0
617	20231213	102500	27907720	9550	9550	9550	9550	0
618	20231213	102400	27907720	9550	9550	9550	9550	0
619	20231213	102300	27907720	9550	9550	9550	9550	0
620	20231213	102200	27907720	9550	9550	9550	9550	94
621	20231213	102100	27010020	9580	9560	9580	9560	2
622	20231213	102000	26990880	9560	9560	9560	9560	60
623	20231213	101900	26417280	9560	9560	9560	9560	0
624	20231213	101800	26417280	9560	9560	9560	9560	100
625	20231213	101700	25461280	9560	9560	9560	9560	1
626	20231213	101600	25451720	9560	9560	9560	9560	2
627	20231213	101500	25432600	9560	9560	9560	9560	86
628	20231213	101400	24610440	9570	9570	9570	9570	12
629	20231213	101300	24495600	9570	9570	9570	9570	100
630	20231213	101200	23538600	9560	9560	9560	9560	100
631	20231213	101100	22582600	9560	9560	9560	9560	1
632	20231213	101000	22573040	9560	9560	9560	9560	0
633	20231213	100900	22573040	9560	9560	9560	9560	0
634	20231213	100800	22573040	9560	9560	9560	9560	0
635	20231213	100700	22573040	9560	9560	9560	9560	0
636	20231213	100600	22573040	9560	9570	9570	9560	305
637	20231213	100500	19656000	9580	9580	9580	9580	0
638	20231213	100400	19656000	9580	9580	9580	9580	0
639	20231213	100300	19656000	9580	9580	9580	9580	0
640	20231213	100200	19656000	9580	9580	9580	9580	20
641	20231213	100100	19464400	9580	9580	9580	9580	4
642	20231213	100000	19426080	9580	9580	9580	9580	77
643	20231213	095900	18688420	9570	9570	9570	9570	0
644	20231213	095800	18688420	9570	9570	9570	9570	0
645	20231213	095700	18688420	9570	9570	9570	9570	0
646	20231213	095600	18688420	9570	9570	9570	9570	0
647	20231213	095500	18688420	9570	9570	9570	9570	0
648	20231213	095400	18688420	9570	9570	9570	9570	0
649	20231213	095300	18688420	9570	9570	9570	9570	0
650	20231213	095200	18688420	9570	9570	9570	9570	75
651	20231213	095100	17970670	9570	9560	9570	9560	106
652	20231213	095000	16956310	9570	9570	9570	9570	60
653	20231213	094900	16382110	9570	9570	9570	9570	0
654	20231213	094800	16382110	9570	9590	9590	9570	364
655	20231213	094700	12898390	9600	9600	9600	9600	4
656	20231213	094600	12859990	9610	9610	9610	9610	0
657	20231213	094500	12859990	9610	9610	9610	9610	101
658	20231213	094400	11889380	9630	9630	9630	9630	0
659	20231213	094300	11889380	9630	9630	9630	9630	0
660	20231213	094200	11889380	9630	9630	9630	9630	0
661	20231213	094100	11889380	9630	9630	9630	9630	0
662	20231213	094000	11889380	9630	9630	9630	9630	0
663	20231213	093900	11889380	9630	9630	9630	9630	5
664	20231213	093800	11841230	9630	9620	9630	9620	2
665	20231213	093700	11821980	9630	9630	9630	9630	5
666	20231213	093600	11773830	9620	9620	9620	9620	1
667	20231213	093500	11764210	9620	9620	9620	9620	1
668	20231213	093400	11754590	9610	9620	9620	9610	100
669	20231213	093300	10793570	9630	9630	9630	9630	0
670	20231213	093200	10793570	9630	9630	9630	9630	8
671	20231213	093100	10716530	9630	9630	9630	9630	1
672	20231213	093000	10706900	9610	9610	9610	9610	5
673	20231213	092900	10658850	9630	9620	9630	9620	3
674	20231213	092800	10629980	9620	9620	9620	9620	1
675	20231213	092700	10620360	9620	9620	9630	9620	3
676	20231213	092600	10591490	9610	9610	9610	9610	1
677	20231213	092500	10581880	9620	9620	9620	9620	1
678	20231213	092400	10572260	9630	9630	9630	9630	0
679	20231213	092300	10572260	9630	9620	9630	9620	2
680	20231213	092200	10553010	9550	9550	9550	9550	0
681	20231213	092100	10553010	9550	9550	9550	9550	0
682	20231213	092000	10553010	9550	9620	9620	9550	544
683	20231213	091900	5339530	9630	9630	9630	9630	1
684	20231213	091800	5329900	9640	9640	9640	9640	10
685	20231213	091700	5233500	9600	9600	9600	9600	0
686	20231213	091600	5233500	9600	9600	9600	9600	0
687	20231213	091500	5233500	9600	9600	9600	9600	0
688	20231213	091400	5233500	9600	9600	9600	9600	0
689	20231213	091300	5233500	9600	9600	9600	9600	0
690	20231213	091200	5233500	9600	9600	9600	9600	2
691	20231213	091100	5214300	9640	9640	9640	9640	1
692	20231213	091000	5204660	9600	9600	9600	9600	3
693	20231213	090900	5175860	9550	9550	9550	9550	0
694	20231213	090800	5175860	9550	9550	9550	9550	0
695	20231213	090700	5175860	9550	9550	9550	9550	0
696	20231213	090600	5175860	9550	9550	9550	9550	0
697	20231213	090500	5175860	9550	9550	9550	9550	0
698	20231213	090400	5175860	9550	9600	9600	9550	500
699	20231213	090300	395650	9650	9650	9650	9650	0
700	20231213	090200	395650	9650	9650	9650	9650	2
701	20231213	090100	376350	9650	9650	9650	9650	1
702	20231213	090000	366700	9650	9650	9650	9650	38