KissMeData/246960/min/candle-20231215.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231215	204600	54165670	8720	8720	8720	8720	47
3	20231215	204500	54165670	8720	8720	8720	8720	0
4	20231215	204400	54165670	8720	8720	8720	8720	0
5	20231215	204300	54165670	8720	8720	8720	8720	0
6	20231215	204200	54165670	8720	8720	8720	8720	0
7	20231215	204100	54165670	8720	8720	8720	8720	0
8	20231215	204000	54165670	8720	8720	8720	8720	0
9	20231215	203900	54165670	8720	8720	8720	8720	0
10	20231215	203800	54165670	8720	8720	8720	8720	0
11	20231215	203700	54165670	8720	8720	8720	8720	0
12	20231215	203600	54165670	8720	8720	8720	8720	0
13	20231215	203500	54165670	8720	8720	8720	8720	0
14	20231215	203400	54165670	8720	8720	8720	8720	0
15	20231215	203300	54165670	8720	8720	8720	8720	0
16	20231215	203200	54165670	8720	8720	8720	8720	0
17	20231215	203100	54165670	8720	8720	8720	8720	0
18	20231215	203000	54165670	8720	8720	8720	8720	0
19	20231215	202900	54165670	8720	8720	8720	8720	0
20	20231215	202800	54165670	8720	8720	8720	8720	0
21	20231215	202700	54165670	8720	8720	8720	8720	0
22	20231215	202600	54165670	8720	8720	8720	8720	0
23	20231215	202500	54165670	8720	8720	8720	8720	0
24	20231215	202400	54165670	8720	8720	8720	8720	0
25	20231215	202300	54165670	8720	8720	8720	8720	0
26	20231215	202200	54165670	8720	8720	8720	8720	0
27	20231215	202100	54165670	8720	8720	8720	8720	0
28	20231215	202000	54165670	8720	8720	8720	8720	0
29	20231215	201900	54165670	8720	8720	8720	8720	0
30	20231215	201800	54165670	8720	8720	8720	8720	0
31	20231215	201700	54165670	8720	8720	8720	8720	0
32	20231215	201600	54165670	8720	8720	8720	8720	47
33	20231215	201500	54165670	8720	8720	8720	8720	0
34	20231215	201400	54165670	8720	8720	8720	8720	0
35	20231215	201300	54165670	8720	8720	8720	8720	0
36	20231215	201200	54165670	8720	8720	8720	8720	0
37	20231215	201100	54165670	8720	8720	8720	8720	0
38	20231215	201000	54165670	8720	8720	8720	8720	0
39	20231215	200900	54165670	8720	8720	8720	8720	0
40	20231215	200800	54165670	8720	8720	8720	8720	0
41	20231215	200700	54165670	8720	8720	8720	8720	0
42	20231215	200600	54165670	8720	8720	8720	8720	0
43	20231215	200500	54165670	8720	8720	8720	8720	0
44	20231215	200400	54165670	8720	8720	8720	8720	0
45	20231215	200300	54165670	8720	8720	8720	8720	0
46	20231215	200200	54165670	8720	8720	8720	8720	0
47	20231215	200100	54165670	8720	8720	8720	8720	0
48	20231215	200000	54165670	8720	8720	8720	8720	0
49	20231215	195900	54165670	8720	8720	8720	8720	0
50	20231215	195800	54165670	8720	8720	8720	8720	0
51	20231215	195700	54165670	8720	8720	8720	8720	0
52	20231215	195600	54165670	8720	8720	8720	8720	0
53	20231215	195500	54165670	8720	8720	8720	8720	0
54	20231215	195400	54165670	8720	8720	8720	8720	0
55	20231215	195300	54165670	8720	8720	8720	8720	0
56	20231215	195200	54165670	8720	8720	8720	8720	0
57	20231215	195100	54165670	8720	8720	8720	8720	0
58	20231215	195000	54165670	8720	8720	8720	8720	0
59	20231215	194900	54165670	8720	8720	8720	8720	0
60	20231215	194800	54165670	8720	8720	8720	8720	0
61	20231215	194700	54165670	8720	8720	8720	8720	0
62	20231215	194600	54165670	8720	8720	8720	8720	47
63	20231215	194500	54165670	8720	8720	8720	8720	0
64	20231215	194400	54165670	8720	8720	8720	8720	0
65	20231215	194300	54165670	8720	8720	8720	8720	0
66	20231215	194200	54165670	8720	8720	8720	8720	0
67	20231215	194100	54165670	8720	8720	8720	8720	0
68	20231215	194000	54165670	8720	8720	8720	8720	0
69	20231215	193900	54165670	8720	8720	8720	8720	0
70	20231215	193800	54165670	8720	8720	8720	8720	0
71	20231215	193700	54165670	8720	8720	8720	8720	0
72	20231215	193600	54165670	8720	8720	8720	8720	0
73	20231215	193500	54165670	8720	8720	8720	8720	0
74	20231215	193400	54165670	8720	8720	8720	8720	0
75	20231215	193300	54165670	8720	8720	8720	8720	0
76	20231215	193200	54165670	8720	8720	8720	8720	0
77	20231215	193100	54165670	8720	8720	8720	8720	0
78	20231215	193000	54165670	8720	8720	8720	8720	0
79	20231215	192900	54165670	8720	8720	8720	8720	0
80	20231215	192800	54165670	8720	8720	8720	8720	0
81	20231215	192700	54165670	8720	8720	8720	8720	0
82	20231215	192600	54165670	8720	8720	8720	8720	0
83	20231215	192500	54165670	8720	8720	8720	8720	0
84	20231215	192400	54165670	8720	8720	8720	8720	0
85	20231215	192300	54165670	8720	8720	8720	8720	0
86	20231215	192200	54165670	8720	8720	8720	8720	0
87	20231215	192100	54165670	8720	8720	8720	8720	0
88	20231215	192000	54165670	8720	8720	8720	8720	0
89	20231215	191900	54165670	8720	8720	8720	8720	0
90	20231215	191800	54165670	8720	8720	8720	8720	0
91	20231215	191700	54165670	8720	8720	8720	8720	0
92	20231215	191600	54165670	8720	8720	8720	8720	47
93	20231215	191500	54165670	8720	8720	8720	8720	0
94	20231215	191400	54165670	8720	8720	8720	8720	0
95	20231215	191300	54165670	8720	8720	8720	8720	0
96	20231215	191200	54165670	8720	8720	8720	8720	0
97	20231215	191100	54165670	8720	8720	8720	8720	0
98	20231215	191000	54165670	8720	8720	8720	8720	0
99	20231215	190900	54165670	8720	8720	8720	8720	0
100	20231215	190800	54165670	8720	8720	8720	8720	0
101	20231215	190700	54165670	8720	8720	8720	8720	0
102	20231215	190600	54165670	8720	8720	8720	8720	0
103	20231215	190500	54165670	8720	8720	8720	8720	0
104	20231215	190400	54165670	8720	8720	8720	8720	0
105	20231215	190300	54165670	8720	8720	8720	8720	0
106	20231215	190200	54165670	8720	8720	8720	8720	0
107	20231215	190100	54165670	8720	8720	8720	8720	0
108	20231215	190000	54165670	8720	8720	8720	8720	0
109	20231215	185900	54165670	8720	8720	8720	8720	0
110	20231215	185800	54165670	8720	8720	8720	8720	0
111	20231215	185700	54165670	8720	8720	8720	8720	0
112	20231215	185600	54165670	8720	8720	8720	8720	0
113	20231215	185500	54165670	8720	8720	8720	8720	0
114	20231215	185400	54165670	8720	8720	8720	8720	0
115	20231215	185300	54165670	8720	8720	8720	8720	0
116	20231215	185200	54165670	8720	8720	8720	8720	0
117	20231215	185100	54165670	8720	8720	8720	8720	0
118	20231215	185000	54165670	8720	8720	8720	8720	0
119	20231215	184900	54165670	8720	8720	8720	8720	0
120	20231215	184800	54165670	8720	8720	8720	8720	0
121	20231215	184700	54165670	8720	8720	8720	8720	0
122	20231215	184600	54165670	8720	8720	8720	8720	47
123	20231215	184500	54165670	8720	8720	8720	8720	0
124	20231215	184400	54165670	8720	8720	8720	8720	0
125	20231215	184300	54165670	8720	8720	8720	8720	0
126	20231215	184200	54165670	8720	8720	8720	8720	0
127	20231215	184100	54165670	8720	8720	8720	8720	0
128	20231215	184000	54165670	8720	8720	8720	8720	0
129	20231215	183900	54165670	8720	8720	8720	8720	0
130	20231215	183800	54165670	8720	8720	8720	8720	0
131	20231215	183700	54165670	8720	8720	8720	8720	0
132	20231215	183600	54165670	8720	8720	8720	8720	0
133	20231215	183500	54165670	8720	8720	8720	8720	0
134	20231215	183400	54165670	8720	8720	8720	8720	0
135	20231215	183300	54165670	8720	8720	8720	8720	0
136	20231215	183200	54165670	8720	8720	8720	8720	0
137	20231215	183100	54165670	8720	8720	8720	8720	0
138	20231215	183000	54165670	8720	8720	8720	8720	0
139	20231215	182900	54165670	8720	8720	8720	8720	0
140	20231215	182800	54165670	8720	8720	8720	8720	0
141	20231215	182700	54165670	8720	8720	8720	8720	0
142	20231215	182600	54165670	8720	8720	8720	8720	0
143	20231215	182500	54165670	8720	8720	8720	8720	0
144	20231215	182400	54165670	8720	8720	8720	8720	0
145	20231215	182300	54165670	8720	8720	8720	8720	0
146	20231215	182200	54165670	8720	8720	8720	8720	0
147	20231215	182100	54165670	8720	8720	8720	8720	0
148	20231215	182000	54165670	8720	8720	8720	8720	0
149	20231215	181900	54165670	8720	8720	8720	8720	0
150	20231215	181800	54165670	8720	8720	8720	8720	0
151	20231215	181700	54165670	8720	8720	8720	8720	0
152	20231215	181600	54165670	8720	8720	8720	8720	47
153	20231215	181500	54165670	8720	8720	8720	8720	0
154	20231215	181400	54165670	8720	8720	8720	8720	0
155	20231215	181300	54165670	8720	8720	8720	8720	0
156	20231215	181200	54165670	8720	8720	8720	8720	0
157	20231215	181100	54165670	8720	8720	8720	8720	0
158	20231215	181000	54165670	8720	8720	8720	8720	0
159	20231215	180900	54165670	8720	8720	8720	8720	0
160	20231215	180800	54165670	8720	8720	8720	8720	0
161	20231215	180700	54165670	8720	8720	8720	8720	0
162	20231215	180600	54165670	8720	8720	8720	8720	0
163	20231215	180500	54165670	8720	8720	8720	8720	0
164	20231215	180400	54165670	8720	8720	8720	8720	0
165	20231215	180300	54165670	8720	8720	8720	8720	0
166	20231215	180200	54165670	8720	8720	8720	8720	0
167	20231215	180100	54165670	8720	8720	8720	8720	0
168	20231215	180000	54165670	8720	8720	8720	8720	0
169	20231215	175900	54165670	8720	8720	8720	8720	0
170	20231215	175800	54165670	8720	8720	8720	8720	0
171	20231215	175700	54165670	8720	8720	8720	8720	0
172	20231215	175600	54165670	8720	8720	8720	8720	0
173	20231215	175500	54165670	8720	8720	8720	8720	0
174	20231215	175400	54165670	8720	8720	8720	8720	0
175	20231215	175300	54165670	8720	8720	8720	8720	0
176	20231215	175200	54165670	8720	8720	8720	8720	0
177	20231215	175100	54165670	8720	8720	8720	8720	0
178	20231215	175000	54165670	8720	8720	8720	8720	0
179	20231215	174900	54165670	8720	8720	8720	8720	0
180	20231215	174800	54165670	8720	8720	8720	8720	0
181	20231215	174700	54165670	8720	8720	8720	8720	0
182	20231215	174600	54165670	8720	8720	8720	8720	47
183	20231215	174500	54165670	8720	8720	8720	8720	0
184	20231215	174400	54165670	8720	8720	8720	8720	0
185	20231215	174300	54165670	8720	8720	8720	8720	0
186	20231215	174200	54165670	8720	8720	8720	8720	0
187	20231215	174100	54165670	8720	8720	8720	8720	0
188	20231215	174000	54165670	8720	8720	8720	8720	0
189	20231215	173900	54165670	8720	8720	8720	8720	0
190	20231215	173800	54165670	8720	8720	8720	8720	0
191	20231215	173700	54165670	8720	8720	8720	8720	0
192	20231215	173600	54165670	8720	8720	8720	8720	0
193	20231215	173500	54165670	8720	8720	8720	8720	0
194	20231215	173400	54165670	8720	8720	8720	8720	0
195	20231215	173300	54165670	8720	8720	8720	8720	0
196	20231215	173200	54165670	8720	8720	8720	8720	0
197	20231215	173100	54165670	8720	8720	8720	8720	0
198	20231215	173000	54165670	8720	8720	8720	8720	0
199	20231215	172900	54165670	8720	8720	8720	8720	0
200	20231215	172800	54165670	8720	8720	8720	8720	0
201	20231215	172700	54165670	8720	8720	8720	8720	0
202	20231215	172600	54165670	8720	8720	8720	8720	0
203	20231215	172500	54165670	8720	8720	8720	8720	0
204	20231215	172400	54165670	8720	8720	8720	8720	0
205	20231215	172300	54165670	8720	8720	8720	8720	0
206	20231215	172200	54165670	8720	8720	8720	8720	0
207	20231215	172100	54165670	8720	8720	8720	8720	0
208	20231215	172000	54165670	8720	8720	8720	8720	0
209	20231215	171900	54165670	8720	8720	8720	8720	0
210	20231215	171800	54165670	8720	8720	8720	8720	0
211	20231215	171700	54165670	8720	8720	8720	8720	0
212	20231215	171600	54165670	8720	8720	8720	8720	47
213	20231215	171500	54165670	8720	8720	8720	8720	0
214	20231215	171400	54165670	8720	8720	8720	8720	0
215	20231215	171300	54165670	8720	8720	8720	8720	0
216	20231215	171200	54165670	8720	8720	8720	8720	0
217	20231215	171100	54165670	8720	8720	8720	8720	0
218	20231215	171000	54165670	8720	8720	8720	8720	0
219	20231215	170900	54165670	8720	8720	8720	8720	0
220	20231215	170800	54165670	8720	8720	8720	8720	0
221	20231215	170700	54165670	8720	8720	8720	8720	0
222	20231215	170600	54165670	8720	8720	8720	8720	0
223	20231215	170500	54165670	8720	8720	8720	8720	0
224	20231215	170400	54165670	8720	8720	8720	8720	0
225	20231215	170300	54165670	8720	8720	8720	8720	0
226	20231215	170200	54165670	8720	8720	8720	8720	0
227	20231215	170100	54165670	8720	8720	8720	8720	0
228	20231215	170000	54165670	8720	8720	8720	8720	0
229	20231215	165900	54165670	8720	8720	8720	8720	0
230	20231215	165800	54165670	8720	8720	8720	8720	0
231	20231215	165700	54165670	8720	8720	8720	8720	0
232	20231215	165600	54165670	8720	8720	8720	8720	0
233	20231215	165500	54165670	8720	8720	8720	8720	0
234	20231215	165400	54165670	8720	8720	8720	8720	0
235	20231215	165300	54165670	8720	8720	8720	8720	0
236	20231215	165200	54165670	8720	8720	8720	8720	0
237	20231215	165100	54165670	8720	8720	8720	8720	0
238	20231215	165000	54165670	8720	8720	8720	8720	0
239	20231215	164900	54165670	8720	8720	8720	8720	0
240	20231215	164800	54165670	8720	8720	8720	8720	0
241	20231215	164700	54165670	8720	8720	8720	8720	0
242	20231215	164600	54165670	8720	8720	8720	8720	47
243	20231215	164500	54165670	8720	8720	8720	8720	0
244	20231215	164400	54165670	8720	8720	8720	8720	0
245	20231215	164300	54165670	8720	8720	8720	8720	0
246	20231215	164200	54165670	8720	8720	8720	8720	0
247	20231215	164100	54165670	8720	8720	8720	8720	0
248	20231215	164000	54165670	8720	8720	8720	8720	0
249	20231215	163900	54165670	8720	8720	8720	8720	0
250	20231215	163800	54165670	8720	8720	8720	8720	0
251	20231215	163700	54165670	8720	8720	8720	8720	0
252	20231215	163600	54165670	8720	8720	8720	8720	0
253	20231215	163500	54165670	8720	8720	8720	8720	0
254	20231215	163400	54165670	8720	8720	8720	8720	0
255	20231215	163300	54165670	8720	8720	8720	8720	0
256	20231215	163200	54165670	8720	8720	8720	8720	0
257	20231215	163100	54165670	8720	8720	8720	8720	0
258	20231215	163000	54165670	8720	8720	8720	8720	0
259	20231215	162900	54165670	8720	8720	8720	8720	0
260	20231215	162800	54165670	8720	8720	8720	8720	0
261	20231215	162700	54165670	8720	8720	8720	8720	0
262	20231215	162600	54165670	8720	8720	8720	8720	0
263	20231215	162500	54165670	8720	8720	8720	8720	0
264	20231215	162400	54165670	8720	8720	8720	8720	0
265	20231215	162300	54165670	8720	8720	8720	8720	0
266	20231215	162200	54165670	8720	8720	8720	8720	0
267	20231215	162100	54165670	8720	8720	8720	8720	0
268	20231215	162000	54165670	8720	8720	8720	8720	0
269	20231215	161900	54165670	8720	8720	8720	8720	0
270	20231215	161800	54165670	8720	8720	8720	8720	0
271	20231215	161700	54165670	8720	8720	8720	8720	0
272	20231215	161600	54165670	8720	8720	8720	8720	47
273	20231215	161500	54165670	8720	8720	8720	8720	0
274	20231215	161400	54165670	8720	8720	8720	8720	0
275	20231215	161300	54165670	8720	8720	8720	8720	0
276	20231215	161200	54165670	8720	8720	8720	8720	0
277	20231215	161100	54165670	8720	8720	8720	8720	0
278	20231215	161000	54165670	8720	8720	8720	8720	0
279	20231215	160900	54165670	8720	8720	8720	8720	0
280	20231215	160800	54165670	8720	8720	8720	8720	0
281	20231215	160700	54165670	8720	8720	8720	8720	0
282	20231215	160600	54165670	8720	8720	8720	8720	0
283	20231215	160500	54165670	8720	8720	8720	8720	0
284	20231215	160400	54165670	8720	8720	8720	8720	0
285	20231215	160300	54165670	8720	8720	8720	8720	0
286	20231215	160200	54165670	8720	8720	8720	8720	0
287	20231215	160100	54165670	8720	8720	8720	8720	0
288	20231215	160000	54165670	8720	8720	8720	8720	0
289	20231215	155900	54165670	8720	8720	8720	8720	0
290	20231215	155800	54165670	8720	8720	8720	8720	0
291	20231215	155700	54165670	8720	8720	8720	8720	0
292	20231215	155600	54165670	8720	8720	8720	8720	0
293	20231215	155500	54165670	8720	8720	8720	8720	0
294	20231215	155400	54165670	8720	8720	8720	8720	0
295	20231215	155300	54165670	8720	8720	8720	8720	0
296	20231215	155200	54165670	8720	8720	8720	8720	0
297	20231215	155100	54165670	8720	8720	8720	8720	0
298	20231215	155000	54165670	8720	8720	8720	8720	0
299	20231215	154900	54165670	8720	8720	8720	8720	0
300	20231215	154800	54165670	8720	8720	8720	8720	0
301	20231215	154700	54165670	8720	8720	8720	8720	0
302	20231215	154600	54165670	8720	8720	8720	8720	47
303	20231215	154500	54165670	8720	8720	8720	8720	0
304	20231215	154400	54165670	8720	8720	8720	8720	0
305	20231215	154300	54165670	8720	8720	8720	8720	0
306	20231215	154200	54165670	8720	8720	8720	8720	0
307	20231215	154100	54165670	8720	8720	8720	8720	0
308	20231215	154000	54165670	8720	8720	8720	8720	0
309	20231215	153900	54165670	8720	8720	8720	8720	0
310	20231215	153800	54165670	8720	8720	8720	8720	0
311	20231215	153700	54165670	8720	8720	8720	8720	0
312	20231215	153600	54165670	8720	8720	8720	8720	0
313	20231215	153500	54165670	8720	8720	8720	8720	0
314	20231215	153400	54165670	8720	8720	8720	8720	0
315	20231215	153300	54165670	8720	8720	8720	8720	0
316	20231215	153200	54165670	8720	8720	8720	8720	0
317	20231215	153100	54165670	8720	8720	8720	8720	0
318	20231215	153000	54165670	8720	8720	8720	8720	47
319	20231215	152900	53755830	8700	8700	8700	8700	0
320	20231215	152800	53755830	8700	8700	8700	8700	0
321	20231215	152700	53755830	8700	8700	8700	8700	0
322	20231215	152600	53755830	8700	8700	8700	8700	0
323	20231215	152500	53755830	8700	8700	8700	8700	0
324	20231215	152400	53755830	8700	8700	8700	8700	0
325	20231215	152300	53755830	8700	8700	8700	8700	0
326	20231215	152200	53755830	8700	8700	8700	8700	0
327	20231215	152100	53755830	8700	8700	8700	8700	0
328	20231215	152000	53755830	8700	8700	8700	8700	0
329	20231215	151900	53755830	8700	8700	8700	8700	0
330	20231215	151800	53755830	8700	8700	8700	8700	0
331	20231215	151700	53755830	8700	8700	8700	8700	0
332	20231215	151600	53755830	8700	8700	8700	8700	0
333	20231215	151500	53755830	8700	8700	8700	8700	0
334	20231215	151400	53755830	8700	8700	8700	8700	0
335	20231215	151300	53755830	8700	8700	8700	8700	0
336	20231215	151200	53755830	8700	8700	8700	8700	0
337	20231215	151100	53755830	8700	8700	8700	8700	0
338	20231215	151000	53755830	8700	8700	8700	8700	0
339	20231215	150900	53755830	8700	8700	8700	8700	0
340	20231215	150800	53755830	8700	8700	8700	8700	0
341	20231215	150700	53755830	8700	8700	8700	8700	7
342	20231215	150600	53694930	8630	8630	8630	8630	0
343	20231215	150500	53694930	8630	8630	8630	8630	0
344	20231215	150400	53694930	8630	8630	8630	8630	0
345	20231215	150300	53694930	8630	8630	8630	8630	0
346	20231215	150200	53694930	8630	8630	8630	8630	0
347	20231215	150100	53694930	8630	8630	8630	8630	0
348	20231215	150000	53694930	8630	8630	8630	8630	0
349	20231215	145900	53694930	8630	8630	8630	8630	0
350	20231215	145800	53694930	8630	8630	8630	8630	0
351	20231215	145700	53694930	8630	8630	8630	8630	0
352	20231215	145600	53694930	8630	8630	8630	8630	0
353	20231215	145500	53694930	8630	8630	8630	8630	0
354	20231215	145400	53694930	8630	8630	8630	8630	0
355	20231215	145300	53694930	8630	8630	8630	8630	0
356	20231215	145200	53694930	8630	8630	8630	8630	0
357	20231215	145100	53694930	8630	8630	8630	8630	0
358	20231215	145000	53694930	8630	8630	8630	8630	0
359	20231215	144900	53694930	8630	8630	8630	8630	0
360	20231215	144800	53694930	8630	8630	8630	8630	0
361	20231215	144700	53694930	8630	8630	8630	8630	0
362	20231215	144600	53694930	8630	8630	8630	8630	0
363	20231215	144500	53694930	8630	8630	8630	8630	0
364	20231215	144400	53694930	8630	8630	8630	8630	0
365	20231215	144300	53694930	8630	8630	8630	8630	0
366	20231215	144200	53694930	8630	8630	8630	8630	0
367	20231215	144100	53694930	8630	8630	8630	8630	0
368	20231215	144000	53694930	8630	8630	8630	8630	0
369	20231215	143900	53694930	8630	8630	8630	8630	0
370	20231215	143800	53694930	8630	8630	8630	8630	0
371	20231215	143700	53694930	8630	8640	8640	8630	47
372	20231215	143600	53289310	8680	8680	8680	8680	0
373	20231215	143500	53289310	8680	8680	8680	8680	0
374	20231215	143400	53289310	8680	8680	8680	8680	0
375	20231215	143300	53289310	8680	8680	8680	8680	0
376	20231215	143200	53289310	8680	8680	8680	8680	0
377	20231215	143100	53289310	8680	8680	8680	8680	0
378	20231215	143000	53289310	8680	8680	8680	8680	0
379	20231215	142900	53289310	8680	8680	8680	8680	0
380	20231215	142800	53289310	8680	8680	8680	8680	0
381	20231215	142700	53289310	8680	8680	8680	8680	0
382	20231215	142600	53289310	8680	8680	8680	8680	0
383	20231215	142500	53289310	8680	8680	8680	8680	0
384	20231215	142400	53289310	8680	8680	8680	8680	0
385	20231215	142300	53289310	8680	8680	8680	8680	0
386	20231215	142200	53289310	8680	8680	8680	8680	59
387	20231215	142100	52777190	8680	8680	8680	8680	0
388	20231215	142000	52777190	8680	8680	8680	8680	451
389	20231215	141900	48862510	8680	8680	8680	8680	1
390	20231215	141800	48853830	8690	8690	8690	8690	0
391	20231215	141700	48853830	8690	8690	8690	8690	0
392	20231215	141600	48853830	8690	8690	8690	8690	0
393	20231215	141500	48853830	8690	8690	8690	8690	0
394	20231215	141400	48853830	8690	8690	8690	8690	0
395	20231215	141300	48853830	8690	8690	8690	8690	0
396	20231215	141200	48853830	8690	8690	8690	8690	0
397	20231215	141100	48853830	8690	8690	8690	8690	0
398	20231215	141000	48853830	8690	8690	8690	8690	0
399	20231215	140900	48853830	8690	8690	8690	8690	0
400	20231215	140800	48853830	8690	8690	8690	8690	0
401	20231215	140700	48853830	8690	8690	8690	8690	0
402	20231215	140600	48853830	8690	8690	8690	8690	0
403	20231215	140500	48853830	8690	8690	8690	8690	0
404	20231215	140400	48853830	8690	8690	8690	8690	0
405	20231215	140300	48853830	8690	8690	8690	8690	0
406	20231215	140200	48853830	8690	8690	8690	8690	0
407	20231215	140100	48853830	8690	8690	8690	8690	0
408	20231215	140000	48853830	8690	8690	8690	8690	0
409	20231215	135900	48853830	8690	8690	8690	8690	0
410	20231215	135800	48853830	8690	8690	8690	8690	0
411	20231215	135700	48853830	8690	8690	8690	8690	0
412	20231215	135600	48853830	8690	8690	8690	8690	0
413	20231215	135500	48853830	8690	8690	8690	8690	0
414	20231215	135400	48853830	8690	8690	8690	8690	0
415	20231215	135300	48853830	8690	8690	8690	8690	0
416	20231215	135200	48853830	8690	8690	8690	8690	0
417	20231215	135100	48853830	8690	8690	8690	8690	0
418	20231215	135000	48853830	8690	8690	8690	8690	0
419	20231215	134900	48853830	8690	8690	8690	8690	468
420	20231215	134800	44786910	8640	8640	8640	8640	0
421	20231215	134700	44786910	8640	8640	8640	8640	0
422	20231215	134600	44786910	8640	8640	8640	8640	0
423	20231215	134500	44786910	8640	8640	8640	8640	0
424	20231215	134400	44786910	8640	8640	8640	8640	0
425	20231215	134300	44786910	8640	8640	8640	8640	0
426	20231215	134200	44786910	8640	8640	8640	8640	500
427	20231215	134100	40466910	8730	8730	8730	8730	0
428	20231215	134000	40466910	8730	8730	8730	8730	0
429	20231215	133900	40466910	8730	8730	8730	8730	0
430	20231215	133800	40466910	8730	8730	8730	8730	0
431	20231215	133700	40466910	8730	8730	8730	8730	0
432	20231215	133600	40466910	8730	8730	8730	8730	0
433	20231215	133500	40466910	8730	8730	8730	8730	0
434	20231215	133400	40466910	8730	8730	8730	8730	0
435	20231215	133300	40466910	8730	8730	8730	8730	0
436	20231215	133200	40466910	8730	8730	8730	8730	12
437	20231215	133100	40362150	8650	8650	8650	8650	0
438	20231215	133000	40362150	8650	8650	8650	8650	0
439	20231215	132900	40362150	8650	8650	8650	8650	0
440	20231215	132800	40362150	8650	8650	8650	8650	0
441	20231215	132700	40362150	8650	8650	8650	8650	0
442	20231215	132600	40362150	8650	8650	8650	8650	0
443	20231215	132500	40362150	8650	8650	8650	8650	0
444	20231215	132400	40362150	8650	8670	8670	8650	603
445	20231215	132300	35136770	8720	8720	8720	8720	0
446	20231215	132200	35136770	8720	8720	8720	8720	0
447	20231215	132100	35136770	8720	8720	8720	8720	0
448	20231215	132000	35136770	8720	8720	8720	8720	0
449	20231215	131900	35136770	8720	8690	8720	8690	570
450	20231215	131800	30181920	8720	8720	8720	8720	0
451	20231215	131700	30181920	8720	8720	8720	8720	0
452	20231215	131600	30181920	8720	8720	8720	8720	0
453	20231215	131500	30181920	8720	8720	8720	8720	0
454	20231215	131400	30181920	8720	8720	8720	8720	0
455	20231215	131300	30181920	8720	8720	8720	8720	0
456	20231215	131200	30181920	8720	8720	8720	8720	0
457	20231215	131100	30181920	8720	8720	8720	8720	0
458	20231215	131000	30181920	8720	8720	8720	8720	0
459	20231215	130900	30181920	8720	8720	8720	8720	0
460	20231215	130800	30181920	8720	8720	8720	8720	0
461	20231215	130700	30181920	8720	8720	8720	8720	0
462	20231215	130600	30181920	8720	8720	8720	8720	0
463	20231215	130500	30181920	8720	8720	8720	8720	0
464	20231215	130400	30181920	8720	8720	8720	8720	0
465	20231215	130300	30181920	8720	8720	8720	8720	0
466	20231215	130200	30181920	8720	8720	8720	8720	0
467	20231215	130100	30181920	8720	8720	8720	8720	1
468	20231215	130000	30173200	8670	8670	8670	8670	0
469	20231215	125900	30173200	8670	8670	8670	8670	0
470	20231215	125800	30173200	8670	8670	8670	8670	0
471	20231215	125700	30173200	8670	8670	8670	8670	116
472	20231215	125600	29167480	8650	8650	8650	8650	0
473	20231215	125500	29167480	8650	8650	8650	8650	10
474	20231215	125400	29080980	8650	8650	8650	8650	0
475	20231215	125300	29080980	8650	8650	8650	8650	0
476	20231215	125200	29080980	8650	8650	8650	8650	0
477	20231215	125100	29080980	8650	8650	8650	8650	0
478	20231215	125000	29080980	8650	8650	8650	8650	0
479	20231215	124900	29080980	8650	8650	8650	8650	0
480	20231215	124800	29080980	8650	8650	8650	8650	15
481	20231215	124700	28951230	8650	8650	8650	8650	0
482	20231215	124600	28951230	8650	8650	8650	8650	0
483	20231215	124500	28951230	8650	8650	8650	8650	0
484	20231215	124400	28951230	8650	8650	8650	8650	0
485	20231215	124300	28951230	8650	8660	8660	8650	107
486	20231215	124200	28025060	8670	8670	8670	8670	0
487	20231215	124100	28025060	8670	8670	8670	8670	0
488	20231215	124000	28025060	8670	8670	8670	8670	10
489	20231215	123900	27938360	8670	8670	8670	8670	0
490	20231215	123800	27938360	8670	8670	8670	8670	10
491	20231215	123700	27851660	8670	8670	8670	8670	10
492	20231215	123600	27764960	8660	8660	8660	8660	0
493	20231215	123500	27764960	8660	8660	8660	8660	0
494	20231215	123400	27764960	8660	8660	8660	8660	0
495	20231215	123300	27764960	8660	8660	8660	8660	0
496	20231215	123200	27764960	8660	8660	8660	8660	0
497	20231215	123100	27764960	8660	8660	8660	8660	0
498	20231215	123000	27764960	8660	8660	8660	8660	0
499	20231215	122900	27764960	8660	8660	8660	8660	0
500	20231215	122800	27764960	8660	8660	8660	8660	0
501	20231215	122700	27764960	8660	8660	8660	8660	0
502	20231215	122600	27764960	8660	8660	8660	8660	0
503	20231215	122500	27764960	8660	8660	8660	8660	0
504	20231215	122400	27764960	8660	8660	8660	8660	0
505	20231215	122300	27764960	8660	8660	8660	8660	0
506	20231215	122200	27764960	8660	8660	8660	8660	0
507	20231215	122100	27764960	8660	8660	8660	8660	0
508	20231215	122000	27764960	8660	8660	8660	8660	0
509	20231215	121900	27764960	8660	8660	8660	8660	0
510	20231215	121800	27764960	8660	8660	8660	8660	0
511	20231215	121700	27764960	8660	8660	8660	8660	0
512	20231215	121600	27764960	8660	8660	8660	8660	0
513	20231215	121500	27764960	8660	8660	8660	8660	0
514	20231215	121400	27764960	8660	8660	8660	8660	0
515	20231215	121300	27764960	8660	8660	8660	8660	0
516	20231215	121200	27764960	8660	8660	8660	8660	0
517	20231215	121100	27764960	8660	8660	8660	8660	0
518	20231215	121000	27764960	8660	8660	8660	8660	0
519	20231215	120900	27764960	8660	8660	8660	8660	500
520	20231215	120800	23434960	8660	8660	8660	8660	0
521	20231215	120700	23434960	8660	8660	8660	8660	0
522	20231215	120600	23434960	8660	8660	8660	8660	0
523	20231215	120500	23434960	8660	8660	8660	8660	0
524	20231215	120400	23434960	8660	8660	8660	8660	0
525	20231215	120300	23434960	8660	8660	8660	8660	0
526	20231215	120200	23434960	8660	8660	8660	8660	0
527	20231215	120100	23434960	8660	8660	8660	8660	0
528	20231215	120000	23434960	8660	8660	8660	8660	0
529	20231215	115900	23434960	8660	8660	8660	8660	0
530	20231215	115800	23434960	8660	8660	8660	8660	10
531	20231215	115700	23348360	8650	8650	8650	8650	0
532	20231215	115600	23348360	8650	8650	8650	8650	0
533	20231215	115500	23348360	8650	8650	8650	8650	0
534	20231215	115400	23348360	8650	8650	8650	8650	0
535	20231215	115300	23348360	8650	8650	8650	8650	0
536	20231215	115200	23348360	8650	8650	8650	8650	0
537	20231215	115100	23348360	8650	8650	8650	8650	0
538	20231215	115000	23348360	8650	8650	8650	8650	0
539	20231215	114900	23348360	8650	8650	8650	8650	0
540	20231215	114800	23348360	8650	8650	8650	8650	0
541	20231215	114700	23348360	8650	8650	8650	8650	0
542	20231215	114600	23348360	8650	8650	8650	8650	0
543	20231215	114500	23348360	8650	8650	8650	8650	0
544	20231215	114400	23348360	8650	8650	8650	8650	0
545	20231215	114300	23348360	8650	8650	8650	8650	0
546	20231215	114200	23348360	8650	8650	8650	8650	0
547	20231215	114100	23348360	8650	8650	8650	8650	0
548	20231215	114000	23348360	8650	8670	8670	8650	500
549	20231215	113900	19013910	8670	8670	8670	8670	0
550	20231215	113800	19013910	8670	8670	8670	8670	557
551	20231215	113700	14184720	8670	8670	8670	8670	0
552	20231215	113600	14184720	8670	8670	8670	8670	0
553	20231215	113500	14184720	8670	8670	8670	8670	0
554	20231215	113400	14184720	8670	8670	8670	8670	0
555	20231215	113300	14184720	8670	8670	8670	8670	0
556	20231215	113200	14184720	8670	8670	8670	8670	0
557	20231215	113100	14184720	8670	8670	8670	8670	0
558	20231215	113000	14184720	8670	8670	8670	8670	0
559	20231215	112900	14184720	8670	8670	8670	8670	10
560	20231215	112800	14098020	8670	8670	8670	8670	0
561	20231215	112700	14098020	8670	8670	8670	8670	0
562	20231215	112600	14098020	8670	8670	8670	8670	0
563	20231215	112500	14098020	8670	8670	8670	8670	0
564	20231215	112400	14098020	8670	8670	8670	8670	0
565	20231215	112300	14098020	8670	8670	8670	8670	0
566	20231215	112200	14098020	8670	8670	8670	8670	0
567	20231215	112100	14098020	8670	8670	8670	8670	0
568	20231215	112000	14098020	8670	8670	8670	8670	0
569	20231215	111900	14098020	8670	8690	8690	8670	46
570	20231215	111800	13698670	8740	8740	8740	8740	0
571	20231215	111700	13698670	8740	8740	8740	8740	0
572	20231215	111600	13698670	8740	8740	8740	8740	0
573	20231215	111500	13698670	8740	8740	8740	8740	0
574	20231215	111400	13698670	8740	8740	8740	8740	0
575	20231215	111300	13698670	8740	8740	8740	8740	0
576	20231215	111200	13698670	8740	8740	8740	8740	0
577	20231215	111100	13698670	8740	8740	8740	8740	15
578	20231215	111000	13567570	8740	8740	8740	8740	0
579	20231215	110900	13567570	8740	8740	8740	8740	2
580	20231215	110800	13550090	8670	8670	8670	8670	0
581	20231215	110700	13550090	8670	8670	8670	8670	0
582	20231215	110600	13550090	8670	8670	8670	8670	0
583	20231215	110500	13550090	8670	8670	8670	8670	0
584	20231215	110400	13550090	8670	8670	8670	8670	0
585	20231215	110300	13550090	8670	8670	8670	8670	0
586	20231215	110200	13550090	8670	8680	8680	8670	4
587	20231215	110100	13515400	8670	8670	8670	8670	0
588	20231215	110000	13515400	8670	8670	8670	8670	0
589	20231215	105900	13515400	8670	8670	8670	8670	0
590	20231215	105800	13515400	8670	8670	8670	8670	0
591	20231215	105700	13515400	8670	8670	8670	8670	0
592	20231215	105600	13515400	8670	8670	8670	8670	0
593	20231215	105500	13515400	8670	8670	8670	8670	0
594	20231215	105400	13515400	8670	8670	8670	8670	0
595	20231215	105300	13515400	8670	8670	8670	8670	0
596	20231215	105200	13515400	8670	8670	8670	8670	0
597	20231215	105100	13515400	8670	8670	8670	8670	0
598	20231215	105000	13515400	8670	8670	8670	8670	0
599	20231215	104900	13515400	8670	8670	8670	8670	0
600	20231215	104800	13515400	8670	8680	8680	8670	14
601	20231215	104700	13393990	8720	8720	8720	8720	0
602	20231215	104600	13393990	8720	8720	8720	8720	0
603	20231215	104500	13393990	8720	8720	8720	8720	0
604	20231215	104400	13393990	8720	8720	8720	8720	0
605	20231215	104300	13393990	8720	8720	8720	8720	0
606	20231215	104200	13393990	8720	8720	8720	8720	0
607	20231215	104100	13393990	8720	8720	8720	8720	0
608	20231215	104000	13393990	8720	8720	8720	8720	0
609	20231215	103900	13393990	8720	8720	8720	8720	0
610	20231215	103800	13393990	8720	8720	8720	8720	0
611	20231215	103700	13393990	8720	8720	8720	8720	0
612	20231215	103600	13393990	8720	8720	8720	8720	0
613	20231215	103500	13393990	8720	8720	8720	8720	0
614	20231215	103400	13393990	8720	8720	8720	8720	0
615	20231215	103300	13393990	8720	8720	8720	8720	0
616	20231215	103200	13393990	8720	8720	8720	8720	0
617	20231215	103100	13393990	8720	8720	8720	8720	0
618	20231215	103000	13393990	8720	8720	8720	8720	0
619	20231215	102900	13393990	8720	8720	8720	8720	0
620	20231215	102800	13393990	8720	8720	8720	8720	0
621	20231215	102700	13393990	8720	8720	8720	8720	0
622	20231215	102600	13393990	8720	8720	8720	8720	0
623	20231215	102500	13393990	8720	8720	8720	8720	0
624	20231215	102400	13393990	8720	8720	8720	8720	0
625	20231215	102300	13393990	8720	8720	8720	8720	0
626	20231215	102200	13393990	8720	8720	8720	8720	0
627	20231215	102100	13393990	8720	8720	8720	8720	0
628	20231215	102000	13393990	8720	8720	8720	8720	0
629	20231215	101900	13393990	8720	8720	8720	8720	0
630	20231215	101800	13393990	8720	8720	8720	8720	0
631	20231215	101700	13393990	8720	8720	8720	8720	0
632	20231215	101600	13393990	8720	8720	8720	8720	0
633	20231215	101500	13393990	8720	8720	8720	8720	0
634	20231215	101400	13393990	8720	8720	8720	8720	0
635	20231215	101300	13393990	8720	8720	8720	8720	0
636	20231215	101200	13393990	8720	8720	8720	8720	0
637	20231215	101100	13393990	8720	8720	8720	8720	0
638	20231215	101000	13393990	8720	8720	8720	8720	12
639	20231215	100900	13289350	8720	8720	8720	8720	0
640	20231215	100800	13289350	8720	8720	8720	8720	0
641	20231215	100700	13289350	8720	8720	8720	8720	0
642	20231215	100600	13289350	8720	8720	8720	8720	0
643	20231215	100500	13289350	8720	8720	8720	8720	0
644	20231215	100400	13289350	8720	8720	8720	8720	0
645	20231215	100300	13289350	8720	8720	8720	8720	0
646	20231215	100200	13289350	8720	8720	8720	8720	0
647	20231215	100100	13289350	8720	8720	8720	8720	459
648	20231215	100000	9286870	8750	8750	8750	8750	0
649	20231215	095900	9286870	8750	8750	8750	8750	0
650	20231215	095800	9286870	8750	8750	8750	8750	0
651	20231215	095700	9286870	8750	8750	8750	8750	0
652	20231215	095600	9286870	8750	8750	8750	8750	0
653	20231215	095500	9286870	8750	8750	8750	8750	51
654	20231215	095400	8840620	8760	8760	8760	8760	0
655	20231215	095300	8840620	8760	8760	8760	8760	0
656	20231215	095200	8840620	8760	8760	8760	8760	0
657	20231215	095100	8840620	8760	8760	8760	8760	0
658	20231215	095000	8840620	8760	8760	8760	8760	110
659	20231215	094900	7877020	8830	8830	8830	8830	0
660	20231215	094800	7877020	8830	8830	8830	8830	0
661	20231215	094700	7877020	8830	8830	8830	8830	0
662	20231215	094600	7877020	8830	8830	8830	8830	0
663	20231215	094500	7877020	8830	8880	8880	8830	19
664	20231215	094400	7709200	8870	8870	8870	8870	1
665	20231215	094300	7700330	8850	8850	8850	8850	14
666	20231215	094200	7576430	8850	8850	8850	8850	0
667	20231215	094100	7576430	8850	8850	8850	8850	1
668	20231215	094000	7567580	8860	8790	8860	8790	103
669	20231215	093900	6662070	8790	8860	8860	8790	2
670	20231215	093800	6644420	8800	8800	8800	8800	2
671	20231215	093700	6626820	8800	8800	8800	8800	463
672	20231215	093600	2552420	8800	8800	8800	8800	0
673	20231215	093500	2552420	8800	8800	8800	8800	2
674	20231215	093400	2534820	8800	8800	8800	8800	0
675	20231215	093300	2534820	8800	8800	8800	8800	0
676	20231215	093200	2534820	8800	8800	8800	8800	0
677	20231215	093100	2534820	8800	8800	8800	8800	1
678	20231215	093000	2526020	8730	8730	8730	8730	196
679	20231215	092900	814940	8710	8710	8710	8710	0
680	20231215	092800	814940	8710	8710	8710	8710	0
681	20231215	092700	814940	8710	8710	8710	8710	0
682	20231215	092600	814940	8710	8710	8710	8710	11
683	20231215	092500	719130	8710	8710	8710	8710	0
684	20231215	092400	719130	8710	8710	8710	8710	0
685	20231215	092300	719130	8710	8710	8710	8710	0
686	20231215	092200	719130	8710	8710	8710	8710	0
687	20231215	092100	719130	8710	8710	8710	8710	0
688	20231215	092000	719130	8710	8710	8710	8710	0
689	20231215	091900	719130	8710	8710	8710	8710	0
690	20231215	091800	719130	8710	8710	8710	8710	0
691	20231215	091700	719130	8710	8710	8710	8710	1
692	20231215	091600	710420	8640	8640	8640	8640	0
693	20231215	091500	710420	8640	8640	8640	8640	0
694	20231215	091400	710420	8640	8640	8640	8640	0
695	20231215	091300	710420	8640	8640	8640	8640	0
696	20231215	091200	710420	8640	8640	8640	8640	0
697	20231215	091100	710420	8640	8640	8640	8640	0
698	20231215	091000	710420	8640	8640	8640	8640	0
699	20231215	090900	710420	8640	8640	8640	8640	0
700	20231215	090800	710420	8640	8650	8650	8640	59
701	20231215	090700	200560	8720	8720	8720	8720	0
702	20231215	090600	200560	8720	8720	8720	8720	0
703	20231215	090500	200560	8720	8720	8720	8720	0
704	20231215	090400	200560	8720	8720	8720	8720	0
705	20231215	090300	200560	8720	8720	8720	8720	0
706	20231215	090200	200560	8720	8720	8720	8720	0
707	20231215	090100	200560	8720	8720	8720	8720	0
708	20231215	090000	200560	8720	8720	8720	8720	23