KissMeData/439250/min/candle-20231208.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231208	212700	50392500	9660	9660	9660	9660	100
3	20231208	212600	50392500	9660	9660	9660	9660	0
4	20231208	212500	50392500	9660	9660	9660	9660	0
5	20231208	212400	50392500	9660	9660	9660	9660	0
6	20231208	212300	50392500	9660	9660	9660	9660	0
7	20231208	212200	50392500	9660	9660	9660	9660	0
8	20231208	212100	50392500	9660	9660	9660	9660	0
9	20231208	212000	50392500	9660	9660	9660	9660	0
10	20231208	211900	50392500	9660	9660	9660	9660	0
11	20231208	211800	50392500	9660	9660	9660	9660	0
12	20231208	211700	50392500	9660	9660	9660	9660	0
13	20231208	211600	50392500	9660	9660	9660	9660	0
14	20231208	211500	50392500	9660	9660	9660	9660	0
15	20231208	211400	50392500	9660	9660	9660	9660	0
16	20231208	211300	50392500	9660	9660	9660	9660	0
17	20231208	211200	50392500	9660	9660	9660	9660	0
18	20231208	211100	50392500	9660	9660	9660	9660	0
19	20231208	211000	50392500	9660	9660	9660	9660	0
20	20231208	210900	50392500	9660	9660	9660	9660	0
21	20231208	210800	50392500	9660	9660	9660	9660	0
22	20231208	210700	50392500	9660	9660	9660	9660	0
23	20231208	210600	50392500	9660	9660	9660	9660	0
24	20231208	210500	50392500	9660	9660	9660	9660	0
25	20231208	210400	50392500	9660	9660	9660	9660	0
26	20231208	210300	50392500	9660	9660	9660	9660	0
27	20231208	210200	50392500	9660	9660	9660	9660	0
28	20231208	210100	50392500	9660	9660	9660	9660	0
29	20231208	210000	50392500	9660	9660	9660	9660	0
30	20231208	205900	50392500	9660	9660	9660	9660	0
31	20231208	205800	50392500	9660	9660	9660	9660	0
32	20231208	205700	50392500	9660	9660	9660	9660	100
33	20231208	205600	50392500	9660	9660	9660	9660	0
34	20231208	205500	50392500	9660	9660	9660	9660	0
35	20231208	205400	50392500	9660	9660	9660	9660	0
36	20231208	205300	50392500	9660	9660	9660	9660	0
37	20231208	205200	50392500	9660	9660	9660	9660	0
38	20231208	205100	50392500	9660	9660	9660	9660	0
39	20231208	205000	50392500	9660	9660	9660	9660	0
40	20231208	204900	50392500	9660	9660	9660	9660	0
41	20231208	204800	50392500	9660	9660	9660	9660	0
42	20231208	204700	50392500	9660	9660	9660	9660	0
43	20231208	204600	50392500	9660	9660	9660	9660	0
44	20231208	204500	50392500	9660	9660	9660	9660	0
45	20231208	204400	50392500	9660	9660	9660	9660	0
46	20231208	204300	50392500	9660	9660	9660	9660	0
47	20231208	204200	50392500	9660	9660	9660	9660	0
48	20231208	204100	50392500	9660	9660	9660	9660	0
49	20231208	204000	50392500	9660	9660	9660	9660	0
50	20231208	203900	50392500	9660	9660	9660	9660	0
51	20231208	203800	50392500	9660	9660	9660	9660	0
52	20231208	203700	50392500	9660	9660	9660	9660	0
53	20231208	203600	50392500	9660	9660	9660	9660	0
54	20231208	203500	50392500	9660	9660	9660	9660	0
55	20231208	203400	50392500	9660	9660	9660	9660	0
56	20231208	203300	50392500	9660	9660	9660	9660	0
57	20231208	203200	50392500	9660	9660	9660	9660	0
58	20231208	203100	50392500	9660	9660	9660	9660	0
59	20231208	203000	50392500	9660	9660	9660	9660	0
60	20231208	202900	50392500	9660	9660	9660	9660	0
61	20231208	202800	50392500	9660	9660	9660	9660	0
62	20231208	202700	50392500	9660	9660	9660	9660	100
63	20231208	202600	50392500	9660	9660	9660	9660	0
64	20231208	202500	50392500	9660	9660	9660	9660	0
65	20231208	202400	50392500	9660	9660	9660	9660	0
66	20231208	202300	50392500	9660	9660	9660	9660	0
67	20231208	202200	50392500	9660	9660	9660	9660	0
68	20231208	202100	50392500	9660	9660	9660	9660	0
69	20231208	202000	50392500	9660	9660	9660	9660	0
70	20231208	201900	50392500	9660	9660	9660	9660	0
71	20231208	201800	50392500	9660	9660	9660	9660	0
72	20231208	201700	50392500	9660	9660	9660	9660	0
73	20231208	201600	50392500	9660	9660	9660	9660	0
74	20231208	201500	50392500	9660	9660	9660	9660	0
75	20231208	201400	50392500	9660	9660	9660	9660	0
76	20231208	201300	50392500	9660	9660	9660	9660	0
77	20231208	201200	50392500	9660	9660	9660	9660	0
78	20231208	201100	50392500	9660	9660	9660	9660	0
79	20231208	201000	50392500	9660	9660	9660	9660	0
80	20231208	200900	50392500	9660	9660	9660	9660	0
81	20231208	200800	50392500	9660	9660	9660	9660	0
82	20231208	200700	50392500	9660	9660	9660	9660	0
83	20231208	200600	50392500	9660	9660	9660	9660	0
84	20231208	200500	50392500	9660	9660	9660	9660	0
85	20231208	200400	50392500	9660	9660	9660	9660	0
86	20231208	200300	50392500	9660	9660	9660	9660	0
87	20231208	200200	50392500	9660	9660	9660	9660	0
88	20231208	200100	50392500	9660	9660	9660	9660	0
89	20231208	200000	50392500	9660	9660	9660	9660	0
90	20231208	195900	50392500	9660	9660	9660	9660	0
91	20231208	195800	50392500	9660	9660	9660	9660	0
92	20231208	195700	50392500	9660	9660	9660	9660	100
93	20231208	195600	50392500	9660	9660	9660	9660	0
94	20231208	195500	50392500	9660	9660	9660	9660	0
95	20231208	195400	50392500	9660	9660	9660	9660	0
96	20231208	195300	50392500	9660	9660	9660	9660	0
97	20231208	195200	50392500	9660	9660	9660	9660	0
98	20231208	195100	50392500	9660	9660	9660	9660	0
99	20231208	195000	50392500	9660	9660	9660	9660	0
100	20231208	194900	50392500	9660	9660	9660	9660	0
101	20231208	194800	50392500	9660	9660	9660	9660	0
102	20231208	194700	50392500	9660	9660	9660	9660	0
103	20231208	194600	50392500	9660	9660	9660	9660	0
104	20231208	194500	50392500	9660	9660	9660	9660	0
105	20231208	194400	50392500	9660	9660	9660	9660	0
106	20231208	194300	50392500	9660	9660	9660	9660	0
107	20231208	194200	50392500	9660	9660	9660	9660	0
108	20231208	194100	50392500	9660	9660	9660	9660	0
109	20231208	194000	50392500	9660	9660	9660	9660	0
110	20231208	193900	50392500	9660	9660	9660	9660	0
111	20231208	193800	50392500	9660	9660	9660	9660	0
112	20231208	193700	50392500	9660	9660	9660	9660	0
113	20231208	193600	50392500	9660	9660	9660	9660	0
114	20231208	193500	50392500	9660	9660	9660	9660	0
115	20231208	193400	50392500	9660	9660	9660	9660	0
116	20231208	193300	50392500	9660	9660	9660	9660	0
117	20231208	193200	50392500	9660	9660	9660	9660	0
118	20231208	193100	50392500	9660	9660	9660	9660	0
119	20231208	193000	50392500	9660	9660	9660	9660	0
120	20231208	192900	50392500	9660	9660	9660	9660	0
121	20231208	192800	50392500	9660	9660	9660	9660	0
122	20231208	192700	50392500	9660	9660	9660	9660	100
123	20231208	192600	50392500	9660	9660	9660	9660	0
124	20231208	192500	50392500	9660	9660	9660	9660	0
125	20231208	192400	50392500	9660	9660	9660	9660	0
126	20231208	192300	50392500	9660	9660	9660	9660	0
127	20231208	192200	50392500	9660	9660	9660	9660	0
128	20231208	192100	50392500	9660	9660	9660	9660	0
129	20231208	192000	50392500	9660	9660	9660	9660	0
130	20231208	191900	50392500	9660	9660	9660	9660	0
131	20231208	191800	50392500	9660	9660	9660	9660	0
132	20231208	191700	50392500	9660	9660	9660	9660	0
133	20231208	191600	50392500	9660	9660	9660	9660	0
134	20231208	191500	50392500	9660	9660	9660	9660	0
135	20231208	191400	50392500	9660	9660	9660	9660	0
136	20231208	191300	50392500	9660	9660	9660	9660	0
137	20231208	191200	50392500	9660	9660	9660	9660	0
138	20231208	191100	50392500	9660	9660	9660	9660	0
139	20231208	191000	50392500	9660	9660	9660	9660	0
140	20231208	190900	50392500	9660	9660	9660	9660	0
141	20231208	190800	50392500	9660	9660	9660	9660	0
142	20231208	190700	50392500	9660	9660	9660	9660	0
143	20231208	190600	50392500	9660	9660	9660	9660	0
144	20231208	190500	50392500	9660	9660	9660	9660	0
145	20231208	190400	50392500	9660	9660	9660	9660	0
146	20231208	190300	50392500	9660	9660	9660	9660	0
147	20231208	190200	50392500	9660	9660	9660	9660	0
148	20231208	190100	50392500	9660	9660	9660	9660	0
149	20231208	190000	50392500	9660	9660	9660	9660	0
150	20231208	185900	50392500	9660	9660	9660	9660	0
151	20231208	185800	50392500	9660	9660	9660	9660	0
152	20231208	185700	50392500	9660	9660	9660	9660	100
153	20231208	185600	50392500	9660	9660	9660	9660	0
154	20231208	185500	50392500	9660	9660	9660	9660	0
155	20231208	185400	50392500	9660	9660	9660	9660	0
156	20231208	185300	50392500	9660	9660	9660	9660	0
157	20231208	185200	50392500	9660	9660	9660	9660	0
158	20231208	185100	50392500	9660	9660	9660	9660	0
159	20231208	185000	50392500	9660	9660	9660	9660	0
160	20231208	184900	50392500	9660	9660	9660	9660	0
161	20231208	184800	50392500	9660	9660	9660	9660	0
162	20231208	184700	50392500	9660	9660	9660	9660	0
163	20231208	184600	50392500	9660	9660	9660	9660	0
164	20231208	184500	50392500	9660	9660	9660	9660	0
165	20231208	184400	50392500	9660	9660	9660	9660	0
166	20231208	184300	50392500	9660	9660	9660	9660	0
167	20231208	184200	50392500	9660	9660	9660	9660	0
168	20231208	184100	50392500	9660	9660	9660	9660	0
169	20231208	184000	50392500	9660	9660	9660	9660	0
170	20231208	183900	50392500	9660	9660	9660	9660	0
171	20231208	183800	50392500	9660	9660	9660	9660	0
172	20231208	183700	50392500	9660	9660	9660	9660	0
173	20231208	183600	50392500	9660	9660	9660	9660	0
174	20231208	183500	50392500	9660	9660	9660	9660	0
175	20231208	183400	50392500	9660	9660	9660	9660	0
176	20231208	183300	50392500	9660	9660	9660	9660	0
177	20231208	183200	50392500	9660	9660	9660	9660	0
178	20231208	183100	50392500	9660	9660	9660	9660	0
179	20231208	183000	50392500	9660	9660	9660	9660	0
180	20231208	182900	50392500	9660	9660	9660	9660	0
181	20231208	182800	50392500	9660	9660	9660	9660	0
182	20231208	182700	50392500	9660	9660	9660	9660	100
183	20231208	182600	50392500	9660	9660	9660	9660	0
184	20231208	182500	50392500	9660	9660	9660	9660	0
185	20231208	182400	50392500	9660	9660	9660	9660	0
186	20231208	182300	50392500	9660	9660	9660	9660	0
187	20231208	182200	50392500	9660	9660	9660	9660	0
188	20231208	182100	50392500	9660	9660	9660	9660	0
189	20231208	182000	50392500	9660	9660	9660	9660	0
190	20231208	181900	50392500	9660	9660	9660	9660	0
191	20231208	181800	50392500	9660	9660	9660	9660	0
192	20231208	181700	50392500	9660	9660	9660	9660	0
193	20231208	181600	50392500	9660	9660	9660	9660	0
194	20231208	181500	50392500	9660	9660	9660	9660	0
195	20231208	181400	50392500	9660	9660	9660	9660	0
196	20231208	181300	50392500	9660	9660	9660	9660	0
197	20231208	181200	50392500	9660	9660	9660	9660	0
198	20231208	181100	50392500	9660	9660	9660	9660	0
199	20231208	181000	50392500	9660	9660	9660	9660	0
200	20231208	180900	50392500	9660	9660	9660	9660	0
201	20231208	180800	50392500	9660	9660	9660	9660	0
202	20231208	180700	50392500	9660	9660	9660	9660	0
203	20231208	180600	50392500	9660	9660	9660	9660	0
204	20231208	180500	50392500	9660	9660	9660	9660	0
205	20231208	180400	50392500	9660	9660	9660	9660	0
206	20231208	180300	50392500	9660	9660	9660	9660	0
207	20231208	180200	50392500	9660	9660	9660	9660	0
208	20231208	180100	50392500	9660	9660	9660	9660	0
209	20231208	180000	50392500	9660	9660	9660	9660	0
210	20231208	175900	50392500	9660	9660	9660	9660	0
211	20231208	175800	50392500	9660	9660	9660	9660	0
212	20231208	175700	50392500	9660	9660	9660	9660	100
213	20231208	175600	50392500	9660	9660	9660	9660	0
214	20231208	175500	50392500	9660	9660	9660	9660	0
215	20231208	175400	50392500	9660	9660	9660	9660	0
216	20231208	175300	50392500	9660	9660	9660	9660	0
217	20231208	175200	50392500	9660	9660	9660	9660	0
218	20231208	175100	50392500	9660	9660	9660	9660	0
219	20231208	175000	50392500	9660	9660	9660	9660	0
220	20231208	174900	50392500	9660	9660	9660	9660	0
221	20231208	174800	50392500	9660	9660	9660	9660	0
222	20231208	174700	50392500	9660	9660	9660	9660	0
223	20231208	174600	50392500	9660	9660	9660	9660	0
224	20231208	174500	50392500	9660	9660	9660	9660	0
225	20231208	174400	50392500	9660	9660	9660	9660	0
226	20231208	174300	50392500	9660	9660	9660	9660	0
227	20231208	174200	50392500	9660	9660	9660	9660	0
228	20231208	174100	50392500	9660	9660	9660	9660	0
229	20231208	174000	50392500	9660	9660	9660	9660	0
230	20231208	173900	50392500	9660	9660	9660	9660	0
231	20231208	173800	50392500	9660	9660	9660	9660	0
232	20231208	173700	50392500	9660	9660	9660	9660	0
233	20231208	173600	50392500	9660	9660	9660	9660	0
234	20231208	173500	50392500	9660	9660	9660	9660	0
235	20231208	173400	50392500	9660	9660	9660	9660	0
236	20231208	173300	50392500	9660	9660	9660	9660	0
237	20231208	173200	50392500	9660	9660	9660	9660	0
238	20231208	173100	50392500	9660	9660	9660	9660	0
239	20231208	173000	50392500	9660	9660	9660	9660	0
240	20231208	172900	50392500	9660	9660	9660	9660	0
241	20231208	172800	50392500	9660	9660	9660	9660	0
242	20231208	172700	50392500	9660	9660	9660	9660	100
243	20231208	172600	50392500	9660	9660	9660	9660	0
244	20231208	172500	50392500	9660	9660	9660	9660	0
245	20231208	172400	50392500	9660	9660	9660	9660	0
246	20231208	172300	50392500	9660	9660	9660	9660	0
247	20231208	172200	50392500	9660	9660	9660	9660	0
248	20231208	172100	50392500	9660	9660	9660	9660	0
249	20231208	172000	50392500	9660	9660	9660	9660	0
250	20231208	171900	50392500	9660	9660	9660	9660	0
251	20231208	171800	50392500	9660	9660	9660	9660	0
252	20231208	171700	50392500	9660	9660	9660	9660	0
253	20231208	171600	50392500	9660	9660	9660	9660	0
254	20231208	171500	50392500	9660	9660	9660	9660	0
255	20231208	171400	50392500	9660	9660	9660	9660	0
256	20231208	171300	50392500	9660	9660	9660	9660	0
257	20231208	171200	50392500	9660	9660	9660	9660	0
258	20231208	171100	50392500	9660	9660	9660	9660	0
259	20231208	171000	50392500	9660	9660	9660	9660	0
260	20231208	170900	50392500	9660	9660	9660	9660	0
261	20231208	170800	50392500	9660	9660	9660	9660	0
262	20231208	170700	50392500	9660	9660	9660	9660	0
263	20231208	170600	50392500	9660	9660	9660	9660	0
264	20231208	170500	50392500	9660	9660	9660	9660	0
265	20231208	170400	50392500	9660	9660	9660	9660	0
266	20231208	170300	50392500	9660	9660	9660	9660	0
267	20231208	170200	50392500	9660	9660	9660	9660	0
268	20231208	170100	50392500	9660	9660	9660	9660	0
269	20231208	170000	50392500	9660	9660	9660	9660	0
270	20231208	165900	50392500	9660	9660	9660	9660	0
271	20231208	165800	50392500	9660	9660	9660	9660	0
272	20231208	165700	50392500	9660	9660	9660	9660	100
273	20231208	165600	50392500	9660	9660	9660	9660	0
274	20231208	165500	50392500	9660	9660	9660	9660	0
275	20231208	165400	50392500	9660	9660	9660	9660	0
276	20231208	165300	50392500	9660	9660	9660	9660	0
277	20231208	165200	50392500	9660	9660	9660	9660	0
278	20231208	165100	50392500	9660	9660	9660	9660	0
279	20231208	165000	50392500	9660	9660	9660	9660	0
280	20231208	164900	50392500	9660	9660	9660	9660	0
281	20231208	164800	50392500	9660	9660	9660	9660	0
282	20231208	164700	50392500	9660	9660	9660	9660	0
283	20231208	164600	50392500	9660	9660	9660	9660	0
284	20231208	164500	50392500	9660	9660	9660	9660	0
285	20231208	164400	50392500	9660	9660	9660	9660	0
286	20231208	164300	50392500	9660	9660	9660	9660	0
287	20231208	164200	50392500	9660	9660	9660	9660	0
288	20231208	164100	50392500	9660	9660	9660	9660	0
289	20231208	164000	50392500	9660	9660	9660	9660	0
290	20231208	163900	50392500	9660	9660	9660	9660	0
291	20231208	163800	50392500	9660	9660	9660	9660	0
292	20231208	163700	50392500	9660	9660	9660	9660	0
293	20231208	163600	50392500	9660	9660	9660	9660	0
294	20231208	163500	50392500	9660	9660	9660	9660	0
295	20231208	163400	50392500	9660	9660	9660	9660	0
296	20231208	163300	50392500	9660	9660	9660	9660	0
297	20231208	163200	50392500	9660	9660	9660	9660	0
298	20231208	163100	50392500	9660	9660	9660	9660	0
299	20231208	163000	50392500	9660	9660	9660	9660	0
300	20231208	162900	50392500	9660	9660	9660	9660	0
301	20231208	162800	50392500	9660	9660	9660	9660	0
302	20231208	162700	50392500	9660	9660	9660	9660	100
303	20231208	162600	50392500	9660	9660	9660	9660	0
304	20231208	162500	50392500	9660	9660	9660	9660	0
305	20231208	162400	50392500	9660	9660	9660	9660	0
306	20231208	162300	50392500	9660	9660	9660	9660	0
307	20231208	162200	50392500	9660	9660	9660	9660	0
308	20231208	162100	50392500	9660	9660	9660	9660	0
309	20231208	162000	50392500	9660	9660	9660	9660	0
310	20231208	161900	50392500	9660	9660	9660	9660	0
311	20231208	161800	50392500	9660	9660	9660	9660	0
312	20231208	161700	50392500	9660	9660	9660	9660	0
313	20231208	161600	50392500	9660	9660	9660	9660	0
314	20231208	161500	50392500	9660	9660	9660	9660	0
315	20231208	161400	50392500	9660	9660	9660	9660	0
316	20231208	161300	50392500	9660	9660	9660	9660	0
317	20231208	161200	50392500	9660	9660	9660	9660	0
318	20231208	161100	50392500	9660	9660	9660	9660	0
319	20231208	161000	50392500	9660	9660	9660	9660	0
320	20231208	160900	50392500	9660	9660	9660	9660	0
321	20231208	160800	50392500	9660	9660	9660	9660	0
322	20231208	160700	50392500	9660	9660	9660	9660	0
323	20231208	160600	50392500	9660	9660	9660	9660	0
324	20231208	160500	50392500	9660	9660	9660	9660	0
325	20231208	160400	50392500	9660	9660	9660	9660	0
326	20231208	160300	50392500	9660	9660	9660	9660	0
327	20231208	160200	50392500	9660	9660	9660	9660	0
328	20231208	160100	50392500	9660	9660	9660	9660	0
329	20231208	160000	50392500	9660	9660	9660	9660	0
330	20231208	155900	50392500	9660	9660	9660	9660	0
331	20231208	155800	50392500	9660	9660	9660	9660	0
332	20231208	155700	50392500	9660	9660	9660	9660	100
333	20231208	155600	50392500	9660	9660	9660	9660	0
334	20231208	155500	50392500	9660	9660	9660	9660	0
335	20231208	155400	50392500	9660	9660	9660	9660	0
336	20231208	155300	50392500	9660	9660	9660	9660	0
337	20231208	155200	50392500	9660	9660	9660	9660	0
338	20231208	155100	50392500	9660	9660	9660	9660	0
339	20231208	155000	50392500	9660	9660	9660	9660	0
340	20231208	154900	50392500	9660	9660	9660	9660	0
341	20231208	154800	50392500	9660	9660	9660	9660	0
342	20231208	154700	50392500	9660	9660	9660	9660	0
343	20231208	154600	50392500	9660	9660	9660	9660	0
344	20231208	154500	50392500	9660	9660	9660	9660	0
345	20231208	154400	50392500	9660	9660	9660	9660	0
346	20231208	154300	50392500	9660	9660	9660	9660	0
347	20231208	154200	50392500	9660	9660	9660	9660	0
348	20231208	154100	50392500	9660	9660	9660	9660	0
349	20231208	154000	50392500	9660	9660	9660	9660	0
350	20231208	153900	50392500	9660	9660	9660	9660	0
351	20231208	153800	50392500	9660	9660	9660	9660	0
352	20231208	153700	50392500	9660	9660	9660	9660	0
353	20231208	153600	50392500	9660	9660	9660	9660	0
354	20231208	153500	50392500	9660	9660	9660	9660	0
355	20231208	153400	50392500	9660	9660	9660	9660	0
356	20231208	153300	50392500	9660	9660	9660	9660	0
357	20231208	153200	50392500	9660	9660	9660	9660	0
358	20231208	153100	50392500	9660	9660	9660	9660	0
359	20231208	153000	50392500	9660	9660	9660	9660	100
360	20231208	152900	49426500	9660	9660	9660	9660	0
361	20231208	152800	49426500	9660	9660	9660	9660	0
362	20231208	152700	49426500	9660	9660	9660	9660	0
363	20231208	152600	49426500	9660	9660	9660	9660	0
364	20231208	152500	49426500	9660	9660	9660	9660	0
365	20231208	152400	49426500	9660	9660	9660	9660	0
366	20231208	152300	49426500	9660	9660	9660	9660	0
367	20231208	152200	49426500	9660	9660	9660	9660	0
368	20231208	152100	49426500	9660	9660	9660	9660	0
369	20231208	152000	49426500	9660	9660	9660	9660	0
370	20231208	151900	49426500	9660	9660	9660	9660	0
371	20231208	151800	49426500	9660	9660	9660	9660	0
372	20231208	151700	49426500	9660	9660	9660	9660	0
373	20231208	151600	49426500	9660	9660	9660	9660	0
374	20231208	151500	49426500	9660	9670	9670	9660	2
375	20231208	151400	49407170	9660	9660	9660	9660	0
376	20231208	151300	49407170	9660	9660	9660	9660	0
377	20231208	151200	49407170	9660	9660	9660	9660	0
378	20231208	151100	49407170	9660	9660	9660	9660	0
379	20231208	151000	49407170	9660	9660	9660	9660	0
380	20231208	150900	49407170	9660	9660	9660	9660	0
381	20231208	150800	49407170	9660	9660	9660	9660	0
382	20231208	150700	49407170	9660	9660	9660	9660	0
383	20231208	150600	49407170	9660	9660	9660	9660	0
384	20231208	150500	49407170	9660	9660	9660	9660	0
385	20231208	150400	49407170	9660	9660	9660	9660	0
386	20231208	150300	49407170	9660	9660	9660	9660	0
387	20231208	150200	49407170	9660	9660	9660	9660	0
388	20231208	150100	49407170	9660	9660	9660	9660	0
389	20231208	150000	49407170	9660	9660	9660	9660	0
390	20231208	145900	49407170	9660	9660	9660	9660	0
391	20231208	145800	49407170	9660	9660	9660	9660	0
392	20231208	145700	49407170	9660	9660	9660	9660	0
393	20231208	145600	49407170	9660	9660	9660	9660	0
394	20231208	145500	49407170	9660	9660	9660	9660	49
395	20231208	145400	48933830	9660	9660	9660	9660	0
396	20231208	145300	48933830	9660	9660	9660	9660	0
397	20231208	145200	48933830	9660	9660	9660	9660	0
398	20231208	145100	48933830	9660	9660	9660	9660	0
399	20231208	145000	48933830	9660	9660	9660	9660	0
400	20231208	144900	48933830	9660	9660	9660	9660	0
401	20231208	144800	48933830	9660	9660	9660	9660	0
402	20231208	144700	48933830	9660	9660	9660	9660	0
403	20231208	144600	48933830	9660	9660	9660	9660	0
404	20231208	144500	48933830	9660	9660	9660	9660	0
405	20231208	144400	48933830	9660	9660	9660	9660	0
406	20231208	144300	48933830	9660	9660	9660	9660	0
407	20231208	144200	48933830	9660	9660	9660	9660	0
408	20231208	144100	48933830	9660	9660	9660	9660	0
409	20231208	144000	48933830	9660	9660	9660	9660	0
410	20231208	143900	48933830	9660	9660	9660	9660	0
411	20231208	143800	48933830	9660	9660	9660	9660	0
412	20231208	143700	48933830	9660	9660	9660	9660	0
413	20231208	143600	48933830	9660	9660	9660	9660	0
414	20231208	143500	48933830	9660	9660	9660	9660	47
415	20231208	143400	48479810	9660	9660	9660	9660	0
416	20231208	143300	48479810	9660	9660	9660	9660	0
417	20231208	143200	48479810	9660	9660	9660	9660	0
418	20231208	143100	48479810	9660	9660	9660	9660	0
419	20231208	143000	48479810	9660	9660	9660	9660	0
420	20231208	142900	48479810	9660	9660	9660	9660	0
421	20231208	142800	48479810	9660	9660	9660	9660	0
422	20231208	142700	48479810	9660	9660	9660	9660	0
423	20231208	142600	48479810	9660	9660	9660	9660	0
424	20231208	142500	48479810	9660	9660	9660	9660	0
425	20231208	142400	48479810	9660	9660	9660	9660	0
426	20231208	142300	48479810	9660	9660	9660	9660	0
427	20231208	142200	48479810	9660	9660	9660	9660	0
428	20231208	142100	48479810	9660	9660	9660	9660	0
429	20231208	142000	48479810	9660	9660	9660	9660	0
430	20231208	141900	48479810	9660	9660	9660	9660	0
431	20231208	141800	48479810	9660	9660	9660	9660	0
432	20231208	141700	48479810	9660	9660	9660	9660	0
433	20231208	141600	48479810	9660	9660	9660	9660	0
434	20231208	141500	48479810	9660	9660	9660	9660	0
435	20231208	141400	48479810	9660	9660	9660	9660	0
436	20231208	141300	48479810	9660	9660	9660	9660	0
437	20231208	141200	48479810	9660	9660	9660	9660	0
438	20231208	141100	48479810	9660	9660	9660	9660	0
439	20231208	141000	48479810	9660	9660	9660	9660	0
440	20231208	140900	48479810	9660	9660	9660	9660	0
441	20231208	140800	48479810	9660	9660	9660	9660	0
442	20231208	140700	48479810	9660	9660	9660	9660	0
443	20231208	140600	48479810	9660	9660	9660	9660	0
444	20231208	140500	48479810	9660	9660	9660	9660	0
445	20231208	140400	48479810	9660	9660	9660	9660	0
446	20231208	140300	48479810	9660	9660	9660	9660	0
447	20231208	140200	48479810	9660	9660	9660	9660	0
448	20231208	140100	48479810	9660	9670	9670	9660	38
449	20231208	140000	48112720	9660	9660	9660	9660	0
450	20231208	135900	48112720	9660	9660	9660	9660	0
451	20231208	135800	48112720	9660	9660	9660	9660	0
452	20231208	135700	48112720	9660	9660	9660	9660	0
453	20231208	135600	48112720	9660	9660	9660	9660	0
454	20231208	135500	48112720	9660	9660	9660	9660	0
455	20231208	135400	48112720	9660	9660	9660	9660	0
456	20231208	135300	48112720	9660	9660	9660	9660	0
457	20231208	135200	48112720	9660	9660	9660	9660	0
458	20231208	135100	48112720	9660	9660	9660	9660	0
459	20231208	135000	48112720	9660	9660	9660	9660	0
460	20231208	134900	48112720	9660	9660	9660	9660	0
461	20231208	134800	48112720	9660	9660	9660	9660	0
462	20231208	134700	48112720	9660	9660	9660	9660	0
463	20231208	134600	48112720	9660	9660	9660	9660	0
464	20231208	134500	48112720	9660	9660	9660	9660	0
465	20231208	134400	48112720	9660	9660	9660	9660	0
466	20231208	134300	48112720	9660	9660	9660	9660	0
467	20231208	134200	48112720	9660	9660	9660	9660	0
468	20231208	134100	48112720	9660	9660	9660	9660	0
469	20231208	134000	48112720	9660	9660	9660	9660	0
470	20231208	133900	48112720	9660	9660	9660	9660	0
471	20231208	133800	48112720	9660	9660	9660	9660	0
472	20231208	133700	48112720	9660	9660	9660	9660	0
473	20231208	133600	48112720	9660	9660	9660	9660	0
474	20231208	133500	48112720	9660	9660	9660	9660	0
475	20231208	133400	48112720	9660	9660	9660	9660	0
476	20231208	133300	48112720	9660	9660	9660	9660	0
477	20231208	133200	48112720	9660	9660	9660	9660	0
478	20231208	133100	48112720	9660	9660	9660	9660	0
479	20231208	133000	48112720	9660	9660	9660	9660	0
480	20231208	132900	48112720	9660	9660	9660	9660	0
481	20231208	132800	48112720	9660	9660	9660	9660	0
482	20231208	132700	48112720	9660	9660	9660	9660	0
483	20231208	132600	48112720	9660	9660	9660	9660	0
484	20231208	132500	48112720	9660	9660	9660	9660	0
485	20231208	132400	48112720	9660	9660	9660	9660	0
486	20231208	132300	48112720	9660	9660	9660	9660	0
487	20231208	132200	48112720	9660	9660	9660	9660	0
488	20231208	132100	48112720	9660	9660	9660	9660	3
489	20231208	132000	48083740	9660	9660	9660	9660	5
490	20231208	131900	48035440	9660	9660	9660	9660	12
491	20231208	131800	47919520	9660	9660	9660	9660	0
492	20231208	131700	47919520	9660	9660	9660	9660	0
493	20231208	131600	47919520	9660	9660	9660	9660	0
494	20231208	131500	47919520	9660	9660	9660	9660	0
495	20231208	131400	47919520	9660	9660	9660	9660	0
496	20231208	131300	47919520	9660	9660	9660	9660	0
497	20231208	131200	47919520	9660	9660	9660	9660	0
498	20231208	131100	47919520	9660	9660	9660	9660	0
499	20231208	131000	47919520	9660	9660	9660	9660	0
500	20231208	130900	47919520	9660	9660	9660	9660	0
501	20231208	130800	47919520	9660	9660	9660	9660	0
502	20231208	130700	47919520	9660	9660	9660	9660	0
503	20231208	130600	47919520	9660	9660	9660	9660	4
504	20231208	130500	47880880	9660	9660	9660	9660	1
505	20231208	130400	47871220	9650	9650	9650	9650	0
506	20231208	130300	47871220	9650	9650	9650	9650	0
507	20231208	130200	47871220	9650	9650	9650	9650	0
508	20231208	130100	47871220	9650	9650	9650	9650	0
509	20231208	130000	47871220	9650	9670	9670	9650	427
510	20231208	125900	43746170	9690	9690	9690	9690	0
511	20231208	125800	43746170	9690	9690	9690	9690	0
512	20231208	125700	43746170	9690	9690	9690	9690	0
513	20231208	125600	43746170	9690	9690	9690	9690	0
514	20231208	125500	43746170	9690	9690	9690	9690	0
515	20231208	125400	43746170	9690	9690	9690	9690	0
516	20231208	125300	43746170	9690	9690	9690	9690	0
517	20231208	125200	43746170	9690	9690	9690	9690	0
518	20231208	125100	43746170	9690	9690	9690	9690	0
519	20231208	125000	43746170	9690	9690	9690	9690	0
520	20231208	124900	43746170	9690	9690	9690	9690	0
521	20231208	124800	43746170	9690	9690	9690	9690	0
522	20231208	124700	43746170	9690	9690	9690	9690	0
523	20231208	124600	43746170	9690	9690	9690	9690	0
524	20231208	124500	43746170	9690	9690	9690	9690	0
525	20231208	124400	43746170	9690	9690	9690	9690	0
526	20231208	124300	43746170	9690	9690	9690	9690	0
527	20231208	124200	43746170	9690	9690	9690	9690	0
528	20231208	124100	43746170	9690	9690	9690	9690	0
529	20231208	124000	43746170	9690	9690	9690	9690	0
530	20231208	123900	43746170	9690	9690	9690	9690	0
531	20231208	123800	43746170	9690	9690	9690	9690	0
532	20231208	123700	43746170	9690	9690	9690	9690	0
533	20231208	123600	43746170	9690	9690	9690	9690	0
534	20231208	123500	43746170	9690	9690	9690	9690	0
535	20231208	123400	43746170	9690	9690	9690	9690	0
536	20231208	123300	43746170	9690	9690	9690	9690	0
537	20231208	123200	43746170	9690	9690	9690	9690	0
538	20231208	123100	43746170	9690	9690	9690	9690	0
539	20231208	123000	43746170	9690	9690	9690	9690	0
540	20231208	122900	43746170	9690	9690	9690	9690	0
541	20231208	122800	43746170	9690	9690	9690	9690	0
542	20231208	122700	43746170	9690	9690	9690	9690	0
543	20231208	122600	43746170	9690	9690	9690	9690	0
544	20231208	122500	43746170	9690	9690	9690	9690	0
545	20231208	122400	43746170	9690	9690	9690	9690	0
546	20231208	122300	43746170	9690	9690	9690	9690	0
547	20231208	122200	43746170	9690	9690	9690	9690	0
548	20231208	122100	43746170	9690	9690	9690	9690	0
549	20231208	122000	43746170	9690	9690	9690	9690	0
550	20231208	121900	43746170	9690	9690	9690	9690	0
551	20231208	121800	43746170	9690	9690	9690	9690	0
552	20231208	121700	43746170	9690	9690	9690	9690	0
553	20231208	121600	43746170	9690	9690	9690	9690	0
554	20231208	121500	43746170	9690	9690	9690	9690	0
555	20231208	121400	43746170	9690	9690	9690	9690	0
556	20231208	121300	43746170	9690	9690	9690	9690	0
557	20231208	121200	43746170	9690	9690	9690	9690	0
558	20231208	121100	43746170	9690	9690	9690	9690	0
559	20231208	121000	43746170	9690	9690	9690	9690	0
560	20231208	120900	43746170	9690	9690	9690	9690	0
561	20231208	120800	43746170	9690	9690	9690	9690	0
562	20231208	120700	43746170	9690	9690	9690	9690	0
563	20231208	120600	43746170	9690	9690	9690	9690	0
564	20231208	120500	43746170	9690	9690	9690	9690	0
565	20231208	120400	43746170	9690	9690	9690	9690	0
566	20231208	120300	43746170	9690	9690	9690	9690	0
567	20231208	120200	43746170	9690	9690	9690	9690	0
568	20231208	120100	43746170	9690	9690	9690	9690	0
569	20231208	120000	43746170	9690	9690	9690	9690	0
570	20231208	115900	43746170	9690	9690	9690	9690	2
571	20231208	115800	43726790	9660	9660	9660	9660	0
572	20231208	115700	43726790	9660	9660	9660	9660	0
573	20231208	115600	43726790	9660	9660	9660	9660	82
574	20231208	115500	42934670	9660	9660	9660	9660	0
575	20231208	115400	42934670	9660	9660	9660	9660	0
576	20231208	115300	42934670	9660	9660	9660	9660	0
577	20231208	115200	42934670	9660	9660	9660	9660	0
578	20231208	115100	42934670	9660	9660	9660	9660	0
579	20231208	115000	42934670	9660	9660	9660	9660	0
580	20231208	114900	42934670	9660	9660	9660	9660	0
581	20231208	114800	42934670	9660	9660	9660	9660	0
582	20231208	114700	42934670	9660	9660	9660	9660	0
583	20231208	114600	42934670	9660	9660	9660	9660	0
584	20231208	114500	42934670	9660	9660	9660	9660	0
585	20231208	114400	42934670	9660	9660	9660	9660	0
586	20231208	114300	42934670	9660	9660	9660	9660	0
587	20231208	114200	42934670	9660	9680	9680	9660	357
588	20231208	114100	39484350	9670	9670	9670	9670	0
589	20231208	114000	39484350	9670	9670	9670	9670	0
590	20231208	113900	39484350	9670	9670	9670	9670	0
591	20231208	113800	39484350	9670	9670	9670	9670	0
592	20231208	113700	39484350	9670	9670	9670	9670	0
593	20231208	113600	39484350	9670	9670	9670	9670	0
594	20231208	113500	39484350	9670	9670	9670	9670	0
595	20231208	113400	39484350	9670	9670	9670	9670	0
596	20231208	113300	39484350	9670	9670	9670	9670	0
597	20231208	113200	39484350	9670	9680	9680	9670	1000
598	20231208	113100	29812980	9680	9680	9680	9680	0
599	20231208	113000	29812980	9680	9680	9680	9680	0
600	20231208	112900	29812980	9680	9690	9690	9680	1000
601	20231208	112800	20132970	9680	9680	9680	9680	0
602	20231208	112700	20132970	9680	9680	9680	9680	0
603	20231208	112600	20132970	9680	9680	9680	9680	0
604	20231208	112500	20132970	9680	9680	9680	9680	0
605	20231208	112400	20132970	9680	9680	9680	9680	0
606	20231208	112300	20132970	9680	9680	9680	9680	0
607	20231208	112200	20132970	9680	9680	9680	9680	0
608	20231208	112100	20132970	9680	9680	9680	9680	0
609	20231208	112000	20132970	9680	9680	9680	9680	0
610	20231208	111900	20132970	9680	9680	9680	9680	0
611	20231208	111800	20132970	9680	9680	9680	9680	0
612	20231208	111700	20132970	9680	9680	9680	9680	0
613	20231208	111600	20132970	9680	9680	9680	9680	0
614	20231208	111500	20132970	9680	9680	9680	9680	0
615	20231208	111400	20132970	9680	9680	9680	9680	0
616	20231208	111300	20132970	9680	9680	9680	9680	0
617	20231208	111200	20132970	9680	9680	9680	9680	0
618	20231208	111100	20132970	9680	9680	9680	9680	0
619	20231208	111000	20132970	9680	9680	9680	9680	0
620	20231208	110900	20132970	9680	9680	9680	9680	0
621	20231208	110800	20132970	9680	9680	9680	9680	0
622	20231208	110700	20132970	9680	9680	9680	9680	0
623	20231208	110600	20132970	9680	9680	9680	9680	0
624	20231208	110500	20132970	9680	9680	9680	9680	0
625	20231208	110400	20132970	9680	9680	9680	9680	0
626	20231208	110300	20132970	9680	9680	9680	9680	0
627	20231208	110200	20132970	9680	9680	9680	9680	0
628	20231208	110100	20132970	9680	9680	9680	9680	0
629	20231208	110000	20132970	9680	9680	9680	9680	0
630	20231208	105900	20132970	9680	9680	9680	9680	0
631	20231208	105800	20132970	9680	9680	9680	9680	0
632	20231208	105700	20132970	9680	9680	9680	9680	0
633	20231208	105600	20132970	9680	9680	9680	9680	0
634	20231208	105500	20132970	9680	9680	9680	9680	0
635	20231208	105400	20132970	9680	9680	9680	9680	0
636	20231208	105300	20132970	9680	9680	9680	9680	0
637	20231208	105200	20132970	9680	9680	9680	9680	0
638	20231208	105100	20132970	9680	9680	9680	9680	0
639	20231208	105000	20132970	9680	9680	9680	9680	0
640	20231208	104900	20132970	9680	9680	9680	9680	0
641	20231208	104800	20132970	9680	9680	9680	9680	0
642	20231208	104700	20132970	9680	9680	9680	9680	0
643	20231208	104600	20132970	9680	9680	9680	9680	0
644	20231208	104500	20132970	9680	9680	9680	9680	0
645	20231208	104400	20132970	9680	9680	9680	9680	0
646	20231208	104300	20132970	9680	9680	9680	9680	0
647	20231208	104200	20132970	9680	9680	9680	9680	0
648	20231208	104100	20132970	9680	9680	9680	9680	0
649	20231208	104000	20132970	9680	9680	9680	9680	0
650	20231208	103900	20132970	9680	9680	9680	9680	0
651	20231208	103800	20132970	9680	9680	9680	9680	0
652	20231208	103700	20132970	9680	9680	9680	9680	39
653	20231208	103600	19755450	9680	9680	9680	9680	0
654	20231208	103500	19755450	9680	9680	9680	9680	0
655	20231208	103400	19755450	9680	9680	9680	9680	0
656	20231208	103300	19755450	9680	9680	9680	9680	0
657	20231208	103200	19755450	9680	9680	9680	9680	0
658	20231208	103100	19755450	9680	9680	9680	9680	0
659	20231208	103000	19755450	9680	9680	9680	9680	0
660	20231208	102900	19755450	9680	9680	9680	9680	0
661	20231208	102800	19755450	9680	9680	9680	9680	0
662	20231208	102700	19755450	9680	9680	9680	9680	0
663	20231208	102600	19755450	9680	9680	9680	9680	0
664	20231208	102500	19755450	9680	9680	9680	9680	0
665	20231208	102400	19755450	9680	9680	9680	9680	0
666	20231208	102300	19755450	9680	9680	9680	9680	0
667	20231208	102200	19755450	9680	9680	9680	9680	0
668	20231208	102100	19755450	9680	9680	9680	9680	0
669	20231208	102000	19755450	9680	9680	9680	9680	0
670	20231208	101900	19755450	9680	9680	9680	9680	0
671	20231208	101800	19755450	9680	9680	9680	9680	0
672	20231208	101700	19755450	9680	9680	9680	9680	0
673	20231208	101600	19755450	9680	9680	9680	9680	0
674	20231208	101500	19755450	9680	9680	9680	9680	0
675	20231208	101400	19755450	9680	9680	9680	9680	50
676	20231208	101300	19271450	9700	9700	9700	9700	1
677	20231208	101200	19261750	9700	9700	9700	9700	0
678	20231208	101100	19261750	9700	9700	9700	9700	0
679	20231208	101000	19261750	9700	9700	9700	9700	0
680	20231208	100900	19261750	9700	9700	9700	9700	1
681	20231208	100800	19252050	9670	9670	9670	9670	0
682	20231208	100700	19252050	9670	9670	9670	9670	0
683	20231208	100600	19252050	9670	9670	9670	9670	0
684	20231208	100500	19252050	9670	9670	9670	9670	0
685	20231208	100400	19252050	9670	9670	9670	9670	0
686	20231208	100300	19252050	9670	9670	9670	9670	0
687	20231208	100200	19252050	9670	9670	9670	9670	0
688	20231208	100100	19252050	9670	9670	9670	9670	120
689	20231208	100000	18091650	9670	9670	9670	9670	265
690	20231208	095900	15529100	9670	9670	9670	9670	0
691	20231208	095800	15529100	9670	9670	9670	9670	0
692	20231208	095700	15529100	9670	9670	9670	9670	0
693	20231208	095600	15529100	9670	9670	9670	9670	0
694	20231208	095500	15529100	9670	9670	9670	9670	0
695	20231208	095400	15529100	9670	9670	9670	9670	6
696	20231208	095300	15471080	9670	9670	9670	9670	0
697	20231208	095200	15471080	9670	9670	9670	9670	0
698	20231208	095100	15471080	9670	9670	9670	9670	0
699	20231208	095000	15471080	9670	9670	9670	9670	5
700	20231208	094900	15422730	9660	9660	9660	9660	0
701	20231208	094800	15422730	9660	9660	9660	9660	0
702	20231208	094700	15422730	9660	9660	9660	9660	0
703	20231208	094600	15422730	9660	9660	9660	9660	0
704	20231208	094500	15422730	9660	9660	9660	9660	0
705	20231208	094400	15422730	9660	9660	9660	9660	0
706	20231208	094300	15422730	9660	9660	9660	9660	0
707	20231208	094200	15422730	9660	9660	9660	9660	0
708	20231208	094100	15422730	9660	9660	9660	9660	0
709	20231208	094000	15422730	9660	9660	9660	9660	0
710	20231208	093900	15422730	9660	9660	9660	9660	0
711	20231208	093800	15422730	9660	9660	9660	9660	0
712	20231208	093700	15422730	9660	9660	9660	9660	0
713	20231208	093600	15422730	9660	9660	9660	9660	0
714	20231208	093500	15422730	9660	9660	9660	9660	0
715	20231208	093400	15422730	9660	9660	9660	9660	0
716	20231208	093300	15422730	9660	9660	9660	9660	0
717	20231208	093200	15422730	9660	9660	9660	9660	271
718	20231208	093100	12804870	9660	9660	9660	9660	0
719	20231208	093000	12804870	9660	9660	9660	9660	0
720	20231208	092900	12804870	9660	9660	9660	9660	0
721	20231208	092800	12804870	9660	9660	9660	9660	180
722	20231208	092700	11066070	9660	9660	9660	9660	0
723	20231208	092600	11066070	9660	9660	9660	9660	0
724	20231208	092500	11066070	9660	9660	9660	9660	9
725	20231208	092400	10979130	9660	9660	9660	9660	0
726	20231208	092300	10979130	9660	9660	9660	9660	95
727	20231208	092200	10061430	9650	9650	9650	9650	0
728	20231208	092100	10061430	9650	9650	9650	9650	0
729	20231208	092000	10061430	9650	9650	9650	9650	0
730	20231208	091900	10061430	9650	9650	9650	9650	0
731	20231208	091800	10061430	9650	9650	9650	9650	0
732	20231208	091700	10061430	9650	9650	9650	9650	0
733	20231208	091600	10061430	9650	9650	9650	9650	0
734	20231208	091500	10061430	9650	9650	9650	9650	0
735	20231208	091400	10061430	9650	9650	9650	9650	0
736	20231208	091300	10061430	9650	9650	9650	9650	0
737	20231208	091200	10061430	9650	9650	9650	9650	0
738	20231208	091100	10061430	9650	9650	9650	9650	0
739	20231208	091000	10061430	9650	9650	9650	9650	0
740	20231208	090900	10061430	9650	9650	9650	9650	0
741	20231208	090800	10061430	9650	9650	9650	9650	0
742	20231208	090700	10061430	9650	9650	9650	9650	0
743	20231208	090600	10061430	9650	9700	9700	9650	878
744	20231208	090500	1576210	9670	9670	9670	9670	0
745	20231208	090400	1576210	9670	9670	9670	9670	0
746	20231208	090300	1576210	9670	9670	9670	9670	0
747	20231208	090200	1576210	9670	9670	9670	9670	0
748	20231208	090100	1576210	9670	9670	9670	9670	0
749	20231208	090000	1576210	9670	9670	9670	9670	163