KissMeData/109860/min/candle-20231213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231213	200800	72347880	8720	8720	8720	8720	200
3	20231213	200700	72347880	8720	8720	8720	8720	0
4	20231213	200600	72347880	8720	8720	8720	8720	0
5	20231213	200500	72347880	8720	8720	8720	8720	0
6	20231213	200400	72347880	8720	8720	8720	8720	0
7	20231213	200300	72347880	8720	8720	8720	8720	0
8	20231213	200200	72347880	8720	8720	8720	8720	0
9	20231213	200100	72347880	8720	8720	8720	8720	0
10	20231213	200000	72347880	8720	8720	8720	8720	0
11	20231213	195900	72347880	8720	8720	8720	8720	0
12	20231213	195800	72347880	8720	8720	8720	8720	0
13	20231213	195700	72347880	8720	8720	8720	8720	0
14	20231213	195600	72347880	8720	8720	8720	8720	0
15	20231213	195500	72347880	8720	8720	8720	8720	0
16	20231213	195400	72347880	8720	8720	8720	8720	0
17	20231213	195300	72347880	8720	8720	8720	8720	0
18	20231213	195200	72347880	8720	8720	8720	8720	0
19	20231213	195100	72347880	8720	8720	8720	8720	0
20	20231213	195000	72347880	8720	8720	8720	8720	0
21	20231213	194900	72347880	8720	8720	8720	8720	0
22	20231213	194800	72347880	8720	8720	8720	8720	0
23	20231213	194700	72347880	8720	8720	8720	8720	0
24	20231213	194600	72347880	8720	8720	8720	8720	0
25	20231213	194500	72347880	8720	8720	8720	8720	0
26	20231213	194400	72347880	8720	8720	8720	8720	0
27	20231213	194300	72347880	8720	8720	8720	8720	0
28	20231213	194200	72347880	8720	8720	8720	8720	0
29	20231213	194100	72347880	8720	8720	8720	8720	0
30	20231213	194000	72347880	8720	8720	8720	8720	0
31	20231213	193900	72347880	8720	8720	8720	8720	0
32	20231213	193800	72347880	8720	8720	8720	8720	200
33	20231213	193700	72347880	8720	8720	8720	8720	0
34	20231213	193600	72347880	8720	8720	8720	8720	0
35	20231213	193500	72347880	8720	8720	8720	8720	0
36	20231213	193400	72347880	8720	8720	8720	8720	0
37	20231213	193300	72347880	8720	8720	8720	8720	0
38	20231213	193200	72347880	8720	8720	8720	8720	0
39	20231213	193100	72347880	8720	8720	8720	8720	0
40	20231213	193000	72347880	8720	8720	8720	8720	0
41	20231213	192900	72347880	8720	8720	8720	8720	0
42	20231213	192800	72347880	8720	8720	8720	8720	0
43	20231213	192700	72347880	8720	8720	8720	8720	0
44	20231213	192600	72347880	8720	8720	8720	8720	0
45	20231213	192500	72347880	8720	8720	8720	8720	0
46	20231213	192400	72347880	8720	8720	8720	8720	0
47	20231213	192300	72347880	8720	8720	8720	8720	0
48	20231213	192200	72347880	8720	8720	8720	8720	0
49	20231213	192100	72347880	8720	8720	8720	8720	0
50	20231213	192000	72347880	8720	8720	8720	8720	0
51	20231213	191900	72347880	8720	8720	8720	8720	0
52	20231213	191800	72347880	8720	8720	8720	8720	0
53	20231213	191700	72347880	8720	8720	8720	8720	0
54	20231213	191600	72347880	8720	8720	8720	8720	0
55	20231213	191500	72347880	8720	8720	8720	8720	0
56	20231213	191400	72347880	8720	8720	8720	8720	0
57	20231213	191300	72347880	8720	8720	8720	8720	0
58	20231213	191200	72347880	8720	8720	8720	8720	0
59	20231213	191100	72347880	8720	8720	8720	8720	0
60	20231213	191000	72347880	8720	8720	8720	8720	0
61	20231213	190900	72347880	8720	8720	8720	8720	0
62	20231213	190800	72347880	8720	8720	8720	8720	200
63	20231213	190700	72347880	8720	8720	8720	8720	0
64	20231213	190600	72347880	8720	8720	8720	8720	0
65	20231213	190500	72347880	8720	8720	8720	8720	0
66	20231213	190400	72347880	8720	8720	8720	8720	0
67	20231213	190300	72347880	8720	8720	8720	8720	0
68	20231213	190200	72347880	8720	8720	8720	8720	0
69	20231213	190100	72347880	8720	8720	8720	8720	0
70	20231213	190000	72347880	8720	8720	8720	8720	0
71	20231213	185900	72347880	8720	8720	8720	8720	0
72	20231213	185800	72347880	8720	8720	8720	8720	0
73	20231213	185700	72347880	8720	8720	8720	8720	0
74	20231213	185600	72347880	8720	8720	8720	8720	0
75	20231213	185500	72347880	8720	8720	8720	8720	0
76	20231213	185400	72347880	8720	8720	8720	8720	0
77	20231213	185300	72347880	8720	8720	8720	8720	0
78	20231213	185200	72347880	8720	8720	8720	8720	0
79	20231213	185100	72347880	8720	8720	8720	8720	0
80	20231213	185000	72347880	8720	8720	8720	8720	0
81	20231213	184900	72347880	8720	8720	8720	8720	0
82	20231213	184800	72347880	8720	8720	8720	8720	0
83	20231213	184700	72347880	8720	8720	8720	8720	0
84	20231213	184600	72347880	8720	8720	8720	8720	0
85	20231213	184500	72347880	8720	8720	8720	8720	0
86	20231213	184400	72347880	8720	8720	8720	8720	0
87	20231213	184300	72347880	8720	8720	8720	8720	0
88	20231213	184200	72347880	8720	8720	8720	8720	0
89	20231213	184100	72347880	8720	8720	8720	8720	0
90	20231213	184000	72347880	8720	8720	8720	8720	0
91	20231213	183900	72347880	8720	8720	8720	8720	0
92	20231213	183800	72347880	8720	8720	8720	8720	200
93	20231213	183700	72347880	8720	8720	8720	8720	0
94	20231213	183600	72347880	8720	8720	8720	8720	0
95	20231213	183500	72347880	8720	8720	8720	8720	0
96	20231213	183400	72347880	8720	8720	8720	8720	0
97	20231213	183300	72347880	8720	8720	8720	8720	0
98	20231213	183200	72347880	8720	8720	8720	8720	0
99	20231213	183100	72347880	8720	8720	8720	8720	0
100	20231213	183000	72347880	8720	8720	8720	8720	0
101	20231213	182900	72347880	8720	8720	8720	8720	0
102	20231213	182800	72347880	8720	8720	8720	8720	0
103	20231213	182700	72347880	8720	8720	8720	8720	0
104	20231213	182600	72347880	8720	8720	8720	8720	0
105	20231213	182500	72347880	8720	8720	8720	8720	0
106	20231213	182400	72347880	8720	8720	8720	8720	0
107	20231213	182300	72347880	8720	8720	8720	8720	0
108	20231213	182200	72347880	8720	8720	8720	8720	0
109	20231213	182100	72347880	8720	8720	8720	8720	0
110	20231213	182000	72347880	8720	8720	8720	8720	0
111	20231213	181900	72347880	8720	8720	8720	8720	0
112	20231213	181800	72347880	8720	8720	8720	8720	0
113	20231213	181700	72347880	8720	8720	8720	8720	0
114	20231213	181600	72347880	8720	8720	8720	8720	0
115	20231213	181500	72347880	8720	8720	8720	8720	0
116	20231213	181400	72347880	8720	8720	8720	8720	0
117	20231213	181300	72347880	8720	8720	8720	8720	0
118	20231213	181200	72347880	8720	8720	8720	8720	0
119	20231213	181100	72347880	8720	8720	8720	8720	0
120	20231213	181000	72347880	8720	8720	8720	8720	0
121	20231213	180900	72347880	8720	8720	8720	8720	0
122	20231213	180800	72347880	8720	8720	8720	8720	200
123	20231213	180700	72347880	8720	8720	8720	8720	0
124	20231213	180600	72347880	8720	8720	8720	8720	0
125	20231213	180500	72347880	8720	8720	8720	8720	0
126	20231213	180400	72347880	8720	8720	8720	8720	0
127	20231213	180300	72347880	8720	8720	8720	8720	0
128	20231213	180200	72347880	8720	8720	8720	8720	0
129	20231213	180100	72347880	8720	8720	8720	8720	0
130	20231213	180000	72347880	8720	8720	8720	8720	0
131	20231213	175900	72347880	8720	8720	8720	8720	0
132	20231213	175800	72347880	8720	8720	8720	8720	0
133	20231213	175700	72347880	8720	8720	8720	8720	0
134	20231213	175600	72347880	8720	8720	8720	8720	0
135	20231213	175500	72347880	8720	8720	8720	8720	0
136	20231213	175400	72347880	8720	8720	8720	8720	0
137	20231213	175300	72347880	8720	8720	8720	8720	0
138	20231213	175200	72347880	8720	8720	8720	8720	0
139	20231213	175100	72347880	8720	8720	8720	8720	0
140	20231213	175000	72347880	8720	8720	8720	8720	0
141	20231213	174900	72347880	8720	8720	8720	8720	0
142	20231213	174800	72347880	8720	8720	8720	8720	0
143	20231213	174700	72347880	8720	8720	8720	8720	0
144	20231213	174600	72347880	8720	8720	8720	8720	0
145	20231213	174500	72347880	8720	8720	8720	8720	0
146	20231213	174400	72347880	8720	8720	8720	8720	0
147	20231213	174300	72347880	8720	8720	8720	8720	0
148	20231213	174200	72347880	8720	8720	8720	8720	0
149	20231213	174100	72347880	8720	8720	8720	8720	0
150	20231213	174000	72347880	8720	8720	8720	8720	0
151	20231213	173900	72347880	8720	8720	8720	8720	0
152	20231213	173800	72347880	8720	8720	8720	8720	200
153	20231213	173700	72347880	8720	8720	8720	8720	0
154	20231213	173600	72347880	8720	8720	8720	8720	0
155	20231213	173500	72347880	8720	8720	8720	8720	0
156	20231213	173400	72347880	8720	8720	8720	8720	0
157	20231213	173300	72347880	8720	8720	8720	8720	0
158	20231213	173200	72347880	8720	8720	8720	8720	0
159	20231213	173100	72347880	8720	8720	8720	8720	0
160	20231213	173000	72347880	8720	8720	8720	8720	0
161	20231213	172900	72347880	8720	8720	8720	8720	0
162	20231213	172800	72347880	8720	8720	8720	8720	0
163	20231213	172700	72347880	8720	8720	8720	8720	0
164	20231213	172600	72347880	8720	8720	8720	8720	0
165	20231213	172500	72347880	8720	8720	8720	8720	0
166	20231213	172400	72347880	8720	8720	8720	8720	0
167	20231213	172300	72347880	8720	8720	8720	8720	0
168	20231213	172200	72347880	8720	8720	8720	8720	0
169	20231213	172100	72347880	8720	8720	8720	8720	0
170	20231213	172000	72347880	8720	8720	8720	8720	0
171	20231213	171900	72347880	8720	8720	8720	8720	0
172	20231213	171800	72347880	8720	8720	8720	8720	0
173	20231213	171700	72347880	8720	8720	8720	8720	0
174	20231213	171600	72347880	8720	8720	8720	8720	0
175	20231213	171500	72347880	8720	8720	8720	8720	0
176	20231213	171400	72347880	8720	8720	8720	8720	0
177	20231213	171300	72347880	8720	8720	8720	8720	0
178	20231213	171200	72347880	8720	8720	8720	8720	0
179	20231213	171100	72347880	8720	8720	8720	8720	0
180	20231213	171000	72347880	8720	8720	8720	8720	0
181	20231213	170900	72347880	8720	8720	8720	8720	0
182	20231213	170800	72347880	8720	8720	8720	8720	200
183	20231213	170700	72347880	8720	8720	8720	8720	0
184	20231213	170600	72347880	8720	8720	8720	8720	0
185	20231213	170500	72347880	8720	8720	8720	8720	0
186	20231213	170400	72347880	8720	8720	8720	8720	0
187	20231213	170300	72347880	8720	8720	8720	8720	0
188	20231213	170200	72347880	8720	8720	8720	8720	0
189	20231213	170100	72347880	8720	8720	8720	8720	0
190	20231213	170000	72347880	8720	8720	8720	8720	0
191	20231213	165900	72347880	8720	8720	8720	8720	0
192	20231213	165800	72347880	8720	8720	8720	8720	0
193	20231213	165700	72347880	8720	8720	8720	8720	0
194	20231213	165600	72347880	8720	8720	8720	8720	0
195	20231213	165500	72347880	8720	8720	8720	8720	0
196	20231213	165400	72347880	8720	8720	8720	8720	0
197	20231213	165300	72347880	8720	8720	8720	8720	0
198	20231213	165200	72347880	8720	8720	8720	8720	0
199	20231213	165100	72347880	8720	8720	8720	8720	0
200	20231213	165000	72347880	8720	8720	8720	8720	0
201	20231213	164900	72347880	8720	8720	8720	8720	0
202	20231213	164800	72347880	8720	8720	8720	8720	0
203	20231213	164700	72347880	8720	8720	8720	8720	0
204	20231213	164600	72347880	8720	8720	8720	8720	0
205	20231213	164500	72347880	8720	8720	8720	8720	0
206	20231213	164400	72347880	8720	8720	8720	8720	0
207	20231213	164300	72347880	8720	8720	8720	8720	0
208	20231213	164200	72347880	8720	8720	8720	8720	0
209	20231213	164100	72347880	8720	8720	8720	8720	0
210	20231213	164000	72347880	8720	8720	8720	8720	0
211	20231213	163900	72347880	8720	8720	8720	8720	0
212	20231213	163800	72347880	8720	8720	8720	8720	200
213	20231213	163700	72347880	8720	8720	8720	8720	0
214	20231213	163600	72347880	8720	8720	8720	8720	0
215	20231213	163500	72347880	8720	8720	8720	8720	0
216	20231213	163400	72347880	8720	8720	8720	8720	0
217	20231213	163300	72347880	8720	8720	8720	8720	0
218	20231213	163200	72347880	8720	8720	8720	8720	0
219	20231213	163100	72347880	8720	8720	8720	8720	0
220	20231213	163000	72347880	8720	8720	8720	8720	0
221	20231213	162900	72347880	8720	8720	8720	8720	0
222	20231213	162800	72347880	8720	8720	8720	8720	0
223	20231213	162700	72347880	8720	8720	8720	8720	0
224	20231213	162600	72347880	8720	8720	8720	8720	0
225	20231213	162500	72347880	8720	8720	8720	8720	0
226	20231213	162400	72347880	8720	8720	8720	8720	0
227	20231213	162300	72347880	8720	8720	8720	8720	0
228	20231213	162200	72347880	8720	8720	8720	8720	0
229	20231213	162100	72347880	8720	8720	8720	8720	0
230	20231213	162000	72347880	8720	8720	8720	8720	0
231	20231213	161900	72347880	8720	8720	8720	8720	0
232	20231213	161800	72347880	8720	8720	8720	8720	0
233	20231213	161700	72347880	8720	8720	8720	8720	0
234	20231213	161600	72347880	8720	8720	8720	8720	0
235	20231213	161500	72347880	8720	8720	8720	8720	0
236	20231213	161400	72347880	8720	8720	8720	8720	0
237	20231213	161300	72347880	8720	8720	8720	8720	0
238	20231213	161200	72347880	8720	8720	8720	8720	0
239	20231213	161100	72347880	8720	8720	8720	8720	0
240	20231213	161000	72347880	8720	8720	8720	8720	0
241	20231213	160900	72347880	8720	8720	8720	8720	0
242	20231213	160800	72347880	8720	8720	8720	8720	200
243	20231213	160700	72347880	8720	8720	8720	8720	0
244	20231213	160600	72347880	8720	8720	8720	8720	0
245	20231213	160500	72347880	8720	8720	8720	8720	0
246	20231213	160400	72347880	8720	8720	8720	8720	0
247	20231213	160300	72347880	8720	8720	8720	8720	0
248	20231213	160200	72347880	8720	8720	8720	8720	0
249	20231213	160100	72347880	8720	8720	8720	8720	0
250	20231213	160000	72347880	8720	8720	8720	8720	0
251	20231213	155900	72347880	8720	8720	8720	8720	0
252	20231213	155800	72347880	8720	8720	8720	8720	0
253	20231213	155700	72347880	8720	8720	8720	8720	0
254	20231213	155600	72347880	8720	8720	8720	8720	0
255	20231213	155500	72347880	8720	8720	8720	8720	0
256	20231213	155400	72347880	8720	8720	8720	8720	0
257	20231213	155300	72347880	8720	8720	8720	8720	0
258	20231213	155200	72347880	8720	8720	8720	8720	0
259	20231213	155100	72347880	8720	8720	8720	8720	0
260	20231213	155000	72347880	8720	8720	8720	8720	0
261	20231213	154900	72347880	8720	8720	8720	8720	0
262	20231213	154800	72347880	8720	8720	8720	8720	0
263	20231213	154700	72347880	8720	8720	8720	8720	0
264	20231213	154600	72347880	8720	8720	8720	8720	0
265	20231213	154500	72347880	8720	8720	8720	8720	0
266	20231213	154400	72347880	8720	8720	8720	8720	0
267	20231213	154300	72347880	8720	8720	8720	8720	0
268	20231213	154200	72347880	8720	8720	8720	8720	0
269	20231213	154100	72347880	8720	8720	8720	8720	0
270	20231213	154000	72347880	8720	8720	8720	8720	0
271	20231213	153900	72347880	8720	8720	8720	8720	0
272	20231213	153800	72347880	8720	8720	8720	8720	200
273	20231213	153700	72347880	8720	8720	8720	8720	0
274	20231213	153600	72347880	8720	8720	8720	8720	0
275	20231213	153500	72347880	8720	8720	8720	8720	0
276	20231213	153400	72347880	8720	8720	8720	8720	0
277	20231213	153300	72347880	8720	8720	8720	8720	0
278	20231213	153200	72347880	8720	8720	8720	8720	0
279	20231213	153100	72347880	8720	8720	8720	8720	0
280	20231213	153000	72347880	8720	8720	8720	8720	200
281	20231213	152900	70603880	8700	8700	8700	8700	0
282	20231213	152800	70603880	8700	8700	8700	8700	0
283	20231213	152700	70603880	8700	8700	8700	8700	0
284	20231213	152600	70603880	8700	8700	8700	8700	0
285	20231213	152500	70603880	8700	8700	8700	8700	0
286	20231213	152400	70603880	8700	8700	8700	8700	0
287	20231213	152300	70603880	8700	8700	8700	8700	0
288	20231213	152200	70603880	8700	8700	8700	8700	0
289	20231213	152100	70603880	8700	8700	8700	8700	0
290	20231213	152000	70603880	8700	8700	8700	8700	0
291	20231213	151900	70603880	8700	8700	8700	8700	1
292	20231213	151800	70595180	8690	8690	8690	8690	0
293	20231213	151700	70595180	8690	8690	8690	8690	0
294	20231213	151600	70595180	8690	8690	8690	8690	0
295	20231213	151500	70595180	8690	8690	8690	8690	166
296	20231213	151400	69152640	8690	8690	8690	8690	836
297	20231213	151300	61887800	8690	8690	8690	8690	0
298	20231213	151200	61887800	8690	8690	8690	8690	1
299	20231213	151100	61879110	8670	8670	8670	8670	0
300	20231213	151000	61879110	8670	8670	8670	8670	0
301	20231213	150900	61879110	8670	8670	8670	8670	1
302	20231213	150800	61870440	8680	8680	8680	8680	0
303	20231213	150700	61870440	8680	8680	8680	8680	0
304	20231213	150600	61870440	8680	8680	8680	8680	0
305	20231213	150500	61870440	8680	8680	8680	8680	0
306	20231213	150400	61870440	8680	8680	8680	8680	0
307	20231213	150300	61870440	8680	8680	8680	8680	0
308	20231213	150200	61870440	8680	8680	8680	8680	0
309	20231213	150100	61870440	8680	8680	8680	8680	0
310	20231213	150000	61870440	8680	8680	8680	8680	0
311	20231213	145900	61870440	8680	8680	8680	8680	0
312	20231213	145800	61870440	8680	8680	8680	8680	0
313	20231213	145700	61870440	8680	8680	8680	8680	0
314	20231213	145600	61870440	8680	8680	8680	8680	0
315	20231213	145500	61870440	8680	8680	8680	8680	0
316	20231213	145400	61870440	8680	8680	8680	8680	0
317	20231213	145300	61870440	8680	8680	8680	8680	0
318	20231213	145200	61870440	8680	8680	8680	8680	0
319	20231213	145100	61870440	8680	8680	8680	8680	0
320	20231213	145000	61870440	8680	8680	8680	8680	0
321	20231213	144900	61870440	8680	8680	8680	8680	266
322	20231213	144800	59561560	8690	8690	8690	8690	0
323	20231213	144700	59561560	8690	8690	8690	8690	0
324	20231213	144600	59561560	8690	8690	8690	8690	0
325	20231213	144500	59561560	8690	8690	8690	8690	0
326	20231213	144400	59561560	8690	8690	8690	8690	0
327	20231213	144300	59561560	8690	8690	8690	8690	0
328	20231213	144200	59561560	8690	8690	8690	8690	8
329	20231213	144100	59492040	8680	8680	8680	8680	0
330	20231213	144000	59492040	8680	8680	8680	8680	0
331	20231213	143900	59492040	8680	8680	8680	8680	0
332	20231213	143800	59492040	8680	8680	8680	8680	1
333	20231213	143700	59483360	8690	8690	8690	8690	0
334	20231213	143600	59483360	8690	8690	8690	8690	0
335	20231213	143500	59483360	8690	8690	8690	8690	0
336	20231213	143400	59483360	8690	8690	8690	8690	0
337	20231213	143300	59483360	8690	8690	8690	8690	0
338	20231213	143200	59483360	8690	8690	8690	8690	0
339	20231213	143100	59483360	8690	8690	8690	8690	0
340	20231213	143000	59483360	8690	8690	8690	8690	100
341	20231213	142900	58614360	8690	8690	8690	8690	0
342	20231213	142800	58614360	8690	8690	8690	8690	24
343	20231213	142700	58405800	8690	8690	8690	8690	0
344	20231213	142600	58405800	8690	8690	8690	8690	0
345	20231213	142500	58405800	8690	8690	8690	8690	0
346	20231213	142400	58405800	8690	8690	8690	8690	0
347	20231213	142300	58405800	8690	8690	8690	8690	0
348	20231213	142200	58405800	8690	8700	8700	8690	2
349	20231213	142100	58388410	8710	8710	8710	8710	0
350	20231213	142000	58388410	8710	8710	8710	8710	0
351	20231213	141900	58388410	8710	8710	8710	8710	0
352	20231213	141800	58388410	8710	8710	8710	8710	0
353	20231213	141700	58388410	8710	8710	8710	8710	0
354	20231213	141600	58388410	8710	8710	8710	8710	0
355	20231213	141500	58388410	8710	8710	8710	8710	0
356	20231213	141400	58388410	8710	8710	8710	8710	0
357	20231213	141300	58388410	8710	8710	8710	8710	0
358	20231213	141200	58388410	8710	8710	8710	8710	0
359	20231213	141100	58388410	8710	8710	8710	8710	0
360	20231213	141000	58388410	8710	8710	8710	8710	0
361	20231213	140900	58388410	8710	8710	8710	8710	0
362	20231213	140800	58388410	8710	8710	8710	8710	0
363	20231213	140700	58388410	8710	8710	8710	8710	0
364	20231213	140600	58388410	8710	8710	8710	8710	0
365	20231213	140500	58388410	8710	8710	8710	8710	0
366	20231213	140400	58388410	8710	8710	8710	8710	0
367	20231213	140300	58388410	8710	8710	8710	8710	0
368	20231213	140200	58388410	8710	8710	8710	8710	0
369	20231213	140100	58388410	8710	8710	8710	8710	0
370	20231213	140000	58388410	8710	8710	8710	8710	0
371	20231213	135900	58388410	8710	8710	8710	8710	0
372	20231213	135800	58388410	8710	8710	8710	8710	0
373	20231213	135700	58388410	8710	8710	8710	8710	1
374	20231213	135600	58379700	8680	8680	8680	8680	100
375	20231213	135500	57511700	8680	8680	8680	8680	0
376	20231213	135400	57511700	8680	8680	8680	8680	0
377	20231213	135300	57511700	8680	8680	8680	8680	100
378	20231213	135200	56643700	8720	8720	8720	8720	0
379	20231213	135100	56643700	8720	8720	8720	8720	0
380	20231213	135000	56643700	8720	8720	8720	8720	0
381	20231213	134900	56643700	8720	8700	8720	8700	680
382	20231213	134800	50719710	8690	8690	8690	8690	0
383	20231213	134700	50719710	8690	8690	8690	8690	300
384	20231213	134600	48112710	8670	8670	8670	8670	0
385	20231213	134500	48112710	8670	8670	8670	8670	0
386	20231213	134400	48112710	8670	8670	8670	8670	0
387	20231213	134300	48112710	8670	8670	8670	8670	0
388	20231213	134200	48112710	8670	8670	8670	8670	0
389	20231213	134100	48112710	8670	8670	8670	8670	0
390	20231213	134000	48112710	8670	8670	8670	8670	0
391	20231213	133900	48112710	8670	8670	8670	8670	0
392	20231213	133800	48112710	8670	8670	8670	8670	0
393	20231213	133700	48112710	8670	8670	8670	8670	0
394	20231213	133600	48112710	8670	8670	8670	8670	0
395	20231213	133500	48112710	8670	8670	8670	8670	0
396	20231213	133400	48112710	8670	8670	8670	8670	0
397	20231213	133300	48112710	8670	8670	8670	8670	0
398	20231213	133200	48112710	8670	8670	8670	8670	0
399	20231213	133100	48112710	8670	8670	8670	8670	0
400	20231213	133000	48112710	8670	8670	8670	8670	0
401	20231213	132900	48112710	8670	8670	8670	8670	0
402	20231213	132800	48112710	8670	8670	8670	8670	0
403	20231213	132700	48112710	8670	8670	8670	8670	0
404	20231213	132600	48112710	8670	8670	8670	8670	50
405	20231213	132500	47679210	8670	8670	8670	8670	0
406	20231213	132400	47679210	8670	8670	8670	8670	0
407	20231213	132300	47679210	8670	8670	8670	8670	0
408	20231213	132200	47679210	8670	8670	8670	8670	0
409	20231213	132100	47679210	8670	8670	8670	8670	0
410	20231213	132000	47679210	8670	8670	8670	8670	0
411	20231213	131900	47679210	8670	8670	8670	8670	0
412	20231213	131800	47679210	8670	8670	8670	8670	0
413	20231213	131700	47679210	8670	8670	8670	8670	0
414	20231213	131600	47679210	8670	8670	8670	8670	0
415	20231213	131500	47679210	8670	8670	8670	8670	0
416	20231213	131400	47679210	8670	8670	8670	8670	0
417	20231213	131300	47679210	8670	8670	8670	8670	0
418	20231213	131200	47679210	8670	8670	8670	8670	0
419	20231213	131100	47679210	8670	8670	8670	8670	0
420	20231213	131000	47679210	8670	8670	8670	8670	0
421	20231213	130900	47679210	8670	8670	8670	8670	0
422	20231213	130800	47679210	8670	8670	8670	8670	0
423	20231213	130700	47679210	8670	8670	8670	8670	0
424	20231213	130600	47679210	8670	8670	8670	8670	0
425	20231213	130500	47679210	8670	8670	8670	8670	0
426	20231213	130400	47679210	8670	8670	8670	8670	1
427	20231213	130300	47670540	8670	8670	8670	8670	0
428	20231213	130200	47670540	8670	8670	8670	8670	0
429	20231213	130100	47670540	8670	8670	8670	8670	0
430	20231213	130000	47670540	8670	8670	8670	8670	0
431	20231213	125900	47670540	8670	8680	8680	8670	104
432	20231213	125800	46768830	8710	8710	8710	8710	500
433	20231213	125700	42413830	8720	8680	8720	8680	501
434	20231213	125600	38048430	8700	8700	8700	8700	0
435	20231213	125500	38048430	8700	8700	8700	8700	0
436	20231213	125400	38048430	8700	8700	8700	8700	0
437	20231213	125300	38048430	8700	8700	8700	8700	0
438	20231213	125200	38048430	8700	8700	8700	8700	0
439	20231213	125100	38048430	8700	8700	8700	8700	0
440	20231213	125000	38048430	8700	8700	8700	8700	1
441	20231213	124900	38039730	8670	8670	8670	8670	0
442	20231213	124800	38039730	8670	8670	8670	8670	0
443	20231213	124700	38039730	8670	8670	8670	8670	0
444	20231213	124600	38039730	8670	8670	8670	8670	0
445	20231213	124500	38039730	8670	8670	8670	8670	0
446	20231213	124400	38039730	8670	8670	8670	8670	0
447	20231213	124300	38039730	8670	8670	8670	8670	0
448	20231213	124200	38039730	8670	8670	8670	8670	0
449	20231213	124100	38039730	8670	8670	8670	8670	0
450	20231213	124000	38039730	8670	8670	8670	8670	0
451	20231213	123900	38039730	8670	8670	8670	8670	42
452	20231213	123800	37675590	8700	8680	8700	8680	400
453	20231213	123700	34203230	8670	8670	8670	8670	0
454	20231213	123600	34203230	8670	8670	8670	8670	0
455	20231213	123500	34203230	8670	8670	8670	8670	0
456	20231213	123400	34203230	8670	8670	8670	8670	136
457	20231213	123300	33024110	8670	8670	8670	8670	0
458	20231213	123200	33024110	8670	8670	8670	8670	0
459	20231213	123100	33024110	8670	8670	8670	8670	0
460	20231213	123000	33024110	8670	8670	8670	8670	0
461	20231213	122900	33024110	8670	8670	8670	8670	220
462	20231213	122800	31116710	8680	8680	8680	8680	0
463	20231213	122700	31116710	8680	8680	8680	8680	3
464	20231213	122600	31090670	8680	8680	8680	8680	0
465	20231213	122500	31090670	8680	8680	8680	8680	0
466	20231213	122400	31090670	8680	8680	8680	8680	0
467	20231213	122300	31090670	8680	8680	8680	8680	0
468	20231213	122200	31090670	8680	8680	8680	8680	0
469	20231213	122100	31090670	8680	8680	8680	8680	0
470	20231213	122000	31090670	8680	8680	8680	8680	0
471	20231213	121900	31090670	8680	8680	8680	8680	0
472	20231213	121800	31090670	8680	8680	8680	8680	0
473	20231213	121700	31090670	8680	8680	8680	8680	0
474	20231213	121600	31090670	8680	8680	8680	8680	17
475	20231213	121500	30943110	8680	8680	8680	8680	0
476	20231213	121400	30943110	8680	8680	8680	8680	0
477	20231213	121300	30943110	8680	8680	8680	8680	0
478	20231213	121200	30943110	8680	8680	8680	8680	0
479	20231213	121100	30943110	8680	8680	8680	8680	0
480	20231213	121000	30943110	8680	8680	8680	8680	0
481	20231213	120900	30943110	8680	8680	8680	8680	0
482	20231213	120800	30943110	8680	8680	8680	8680	0
483	20231213	120700	30943110	8680	8680	8680	8680	100
484	20231213	120600	30075110	8660	8660	8660	8660	0
485	20231213	120500	30075110	8660	8660	8660	8660	0
486	20231213	120400	30075110	8660	8660	8660	8660	0
487	20231213	120300	30075110	8660	8660	8660	8660	0
488	20231213	120200	30075110	8660	8660	8660	8660	0
489	20231213	120100	30075110	8660	8660	8660	8660	0
490	20231213	120000	30075110	8660	8660	8660	8660	0
491	20231213	115900	30075110	8660	8660	8660	8660	0
492	20231213	115800	30075110	8660	8660	8660	8660	0
493	20231213	115700	30075110	8660	8660	8660	8660	0
494	20231213	115600	30075110	8660	8660	8660	8660	0
495	20231213	115500	30075110	8660	8660	8660	8660	0
496	20231213	115400	30075110	8660	8660	8660	8660	0
497	20231213	115300	30075110	8660	8660	8660	8660	0
498	20231213	115200	30075110	8660	8660	8660	8660	0
499	20231213	115100	30075110	8660	8660	8660	8660	0
500	20231213	115000	30075110	8660	8660	8660	8660	0
501	20231213	114900	30075110	8660	8660	8660	8660	0
502	20231213	114800	30075110	8660	8660	8660	8660	0
503	20231213	114700	30075110	8660	8660	8660	8660	0
504	20231213	114600	30075110	8660	8660	8660	8660	0
505	20231213	114500	30075110	8660	8660	8660	8660	0
506	20231213	114400	30075110	8660	8660	8660	8660	0
507	20231213	114300	30075110	8660	8660	8660	8660	0
508	20231213	114200	30075110	8660	8660	8660	8660	0
509	20231213	114100	30075110	8660	8660	8660	8660	0
510	20231213	114000	30075110	8660	8660	8660	8660	0
511	20231213	113900	30075110	8660	8660	8660	8660	0
512	20231213	113800	30075110	8660	8660	8660	8660	0
513	20231213	113700	30075110	8660	8660	8660	8660	0
514	20231213	113600	30075110	8660	8660	8660	8660	0
515	20231213	113500	30075110	8660	8680	8680	8660	1285
516	20231213	113400	18938050	8690	8690	8690	8690	0
517	20231213	113300	18938050	8690	8690	8690	8690	0
518	20231213	113200	18938050	8690	8690	8690	8690	0
519	20231213	113100	18938050	8690	8690	8690	8690	1
520	20231213	113000	18929360	8690	8690	8690	8690	0
521	20231213	112900	18929360	8690	8690	8690	8690	0
522	20231213	112800	18929360	8690	8690	8690	8690	0
523	20231213	112700	18929360	8690	8690	8690	8690	1
524	20231213	112600	18920670	8700	8700	8700	8700	0
525	20231213	112500	18920670	8700	8700	8700	8700	0
526	20231213	112400	18920670	8700	8700	8700	8700	0
527	20231213	112300	18920670	8700	8700	8700	8700	0
528	20231213	112200	18920670	8700	8700	8700	8700	0
529	20231213	112100	18920670	8700	8700	8700	8700	0
530	20231213	112000	18920670	8700	8700	8700	8700	0
531	20231213	111900	18920670	8700	8700	8700	8700	0
532	20231213	111800	18920670	8700	8700	8700	8700	0
533	20231213	111700	18920670	8700	8700	8700	8700	0
534	20231213	111600	18920670	8700	8700	8700	8700	1
535	20231213	111500	18911970	8700	8700	8700	8700	0
536	20231213	111400	18911970	8700	8700	8700	8700	0
537	20231213	111300	18911970	8700	8700	8700	8700	0
538	20231213	111200	18911970	8700	8700	8700	8700	0
539	20231213	111100	18911970	8700	8700	8700	8700	0
540	20231213	111000	18911970	8700	8700	8700	8700	0
541	20231213	110900	18911970	8700	8700	8700	8700	0
542	20231213	110800	18911970	8700	8700	8700	8700	0
543	20231213	110700	18911970	8700	8700	8700	8700	0
544	20231213	110600	18911970	8700	8700	8700	8700	0
545	20231213	110500	18911970	8700	8700	8700	8700	0
546	20231213	110400	18911970	8700	8700	8700	8700	0
547	20231213	110300	18911970	8700	8700	8700	8700	0
548	20231213	110200	18911970	8700	8700	8700	8700	0
549	20231213	110100	18911970	8700	8700	8700	8700	0
550	20231213	110000	18911970	8700	8700	8700	8700	0
551	20231213	105900	18911970	8700	8700	8700	8700	0
552	20231213	105800	18911970	8700	8700	8700	8700	1
553	20231213	105700	18903270	8700	8700	8700	8700	0
554	20231213	105600	18903270	8700	8700	8700	8700	0
555	20231213	105500	18903270	8700	8700	8700	8700	2
556	20231213	105400	18885870	8690	8690	8690	8690	0
557	20231213	105300	18885870	8690	8690	8690	8690	0
558	20231213	105200	18885870	8690	8690	8690	8690	0
559	20231213	105100	18885870	8690	8690	8690	8690	0
560	20231213	105000	18885870	8690	8690	8690	8690	0
561	20231213	104900	18885870	8690	8690	8690	8690	0
562	20231213	104800	18885870	8690	8690	8690	8690	15
563	20231213	104700	18755520	8690	8690	8690	8690	0
564	20231213	104600	18755520	8690	8690	8690	8690	0
565	20231213	104500	18755520	8690	8690	8690	8690	0
566	20231213	104400	18755520	8690	8690	8690	8690	0
567	20231213	104300	18755520	8690	8690	8690	8690	0
568	20231213	104200	18755520	8690	8690	8690	8690	0
569	20231213	104100	18755520	8690	8690	8690	8690	0
570	20231213	104000	18755520	8690	8690	8690	8690	0
571	20231213	103900	18755520	8690	8690	8690	8690	0
572	20231213	103800	18755520	8690	8690	8690	8690	0
573	20231213	103700	18755520	8690	8690	8690	8690	129
574	20231213	103600	17634510	8680	8680	8680	8680	0
575	20231213	103500	17634510	8680	8680	8680	8680	0
576	20231213	103400	17634510	8680	8680	8680	8680	0
577	20231213	103300	17634510	8680	8680	8680	8680	0
578	20231213	103200	17634510	8680	8680	8680	8680	0
579	20231213	103100	17634510	8680	8680	8680	8680	0
580	20231213	103000	17634510	8680	8680	8680	8680	0
581	20231213	102900	17634510	8680	8680	8680	8680	0
582	20231213	102800	17634510	8680	8680	8680	8680	0
583	20231213	102700	17634510	8680	8680	8680	8680	0
584	20231213	102600	17634510	8680	8680	8680	8680	277
585	20231213	102500	15230150	8680	8680	8680	8680	0
586	20231213	102400	15230150	8680	8680	8680	8680	0
587	20231213	102300	15230150	8680	8680	8680	8680	0
588	20231213	102200	15230150	8680	8680	8680	8680	0
589	20231213	102100	15230150	8680	8680	8680	8680	0
590	20231213	102000	15230150	8680	8680	8680	8680	0
591	20231213	101900	15230150	8680	8680	8680	8680	0
592	20231213	101800	15230150	8680	8680	8680	8680	0
593	20231213	101700	15230150	8680	8680	8680	8680	27
594	20231213	101600	14995790	8720	8720	8720	8720	0
595	20231213	101500	14995790	8720	8720	8720	8720	0
596	20231213	101400	14995790	8720	8720	8720	8720	0
597	20231213	101300	14995790	8720	8720	8720	8720	0
598	20231213	101200	14995790	8720	8720	8720	8720	0
599	20231213	101100	14995790	8720	8720	8720	8720	0
600	20231213	101000	14995790	8720	8720	8720	8720	0
601	20231213	100900	14995790	8720	8720	8720	8720	0
602	20231213	100800	14995790	8720	8720	8720	8720	1
603	20231213	100700	14987070	8670	8670	8670	8670	0
604	20231213	100600	14987070	8670	8670	8670	8670	0
605	20231213	100500	14987070	8670	8670	8670	8670	11
606	20231213	100400	14891700	8670	8670	8670	8670	0
607	20231213	100300	14891700	8670	8670	8670	8670	0
608	20231213	100200	14891700	8670	8670	8670	8670	5
609	20231213	100100	14848350	8670	8710	8710	8670	1096
610	20231213	100000	5320400	8730	8710	8730	8710	200
611	20231213	095900	3576170	8700	8700	8700	8700	0
612	20231213	095800	3576170	8700	8700	8700	8700	0
613	20231213	095700	3576170	8700	8700	8700	8700	0
614	20231213	095600	3576170	8700	8700	8700	8700	0
615	20231213	095500	3576170	8700	8700	8700	8700	0
616	20231213	095400	3576170	8700	8700	8700	8700	0
617	20231213	095300	3576170	8700	8700	8700	8700	0
618	20231213	095200	3576170	8700	8700	8700	8700	0
619	20231213	095100	3576170	8700	8700	8700	8700	0
620	20231213	095000	3576170	8700	8700	8700	8700	0
621	20231213	094900	3576170	8700	8700	8700	8700	0
622	20231213	094800	3576170	8700	8700	8700	8700	0
623	20231213	094700	3576170	8700	8700	8700	8700	0
624	20231213	094600	3576170	8700	8700	8700	8700	0
625	20231213	094500	3576170	8700	8700	8700	8700	0
626	20231213	094400	3576170	8700	8700	8700	8700	0
627	20231213	094300	3576170	8700	8700	8700	8700	0
628	20231213	094200	3576170	8700	8700	8700	8700	0
629	20231213	094100	3576170	8700	8700	8700	8700	0
630	20231213	094000	3576170	8700	8700	8700	8700	0
631	20231213	093900	3576170	8700	8700	8700	8700	0
632	20231213	093800	3576170	8700	8700	8700	8700	3
633	20231213	093700	3550070	8690	8690	8690	8690	0
634	20231213	093600	3550070	8690	8690	8690	8690	0
635	20231213	093500	3550070	8690	8690	8690	8690	0
636	20231213	093400	3550070	8690	8690	8690	8690	0
637	20231213	093300	3550070	8690	8690	8690	8690	0
638	20231213	093200	3550070	8690	8690	8690	8690	0
639	20231213	093100	3550070	8690	8690	8690	8690	0
640	20231213	093000	3550070	8690	8690	8690	8690	0
641	20231213	092900	3550070	8690	8690	8690	8690	0
642	20231213	092800	3550070	8690	8690	8690	8690	0
643	20231213	092700	3550070	8690	8690	8690	8690	0
644	20231213	092600	3550070	8690	8690	8690	8690	0
645	20231213	092500	3550070	8690	8700	8700	8690	30
646	20231213	092400	3289360	8700	8700	8700	8700	0
647	20231213	092300	3289360	8700	8700	8700	8700	0
648	20231213	092200	3289360	8700	8700	8700	8700	0
649	20231213	092100	3289360	8700	8700	8700	8700	0
650	20231213	092000	3289360	8700	8700	8700	8700	0
651	20231213	091900	3289360	8700	8700	8700	8700	0
652	20231213	091800	3289360	8700	8700	8700	8700	0
653	20231213	091700	3289360	8700	8700	8700	8700	0
654	20231213	091600	3289360	8700	8700	8700	8700	0
655	20231213	091500	3289360	8700	8700	8700	8700	0
656	20231213	091400	3289360	8700	8700	8700	8700	0
657	20231213	091300	3289360	8700	8700	8700	8700	0
658	20231213	091200	3289360	8700	8700	8700	8700	0
659	20231213	091100	3289360	8700	8700	8700	8700	0
660	20231213	091000	3289360	8700	8700	8700	8700	0
661	20231213	090900	3289360	8700	8700	8700	8700	70
662	20231213	090800	2680360	8700	8700	8700	8700	232
663	20231213	090700	661960	8710	8710	8710	8710	20
664	20231213	090600	487760	8710	8710	8710	8710	0
665	20231213	090500	487760	8710	8710	8710	8710	0
666	20231213	090400	487760	8710	8710	8710	8710	0
667	20231213	090300	487760	8710	8710	8710	8710	2
668	20231213	090200	470340	8710	8710	8710	8710	0
669	20231213	090100	470340	8710	8710	8710	8710	54
670	20231213	090000	0	8740	8740	8740	8740	0