KissMeData/109860/min/candle-20231205.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231205	201000	197657050	8700	8700	8700	8700	230
3	20231205	200900	197657050	8700	8700	8700	8700	0
4	20231205	200800	197657050	8700	8700	8700	8700	0
5	20231205	200700	197657050	8700	8700	8700	8700	0
6	20231205	200600	197657050	8700	8700	8700	8700	0
7	20231205	200500	197657050	8700	8700	8700	8700	0
8	20231205	200400	197657050	8700	8700	8700	8700	0
9	20231205	200300	197657050	8700	8700	8700	8700	0
10	20231205	200200	197657050	8700	8700	8700	8700	0
11	20231205	200100	197657050	8700	8700	8700	8700	0
12	20231205	200000	197657050	8700	8700	8700	8700	0
13	20231205	195900	197657050	8700	8700	8700	8700	0
14	20231205	195800	197657050	8700	8700	8700	8700	0
15	20231205	195700	197657050	8700	8700	8700	8700	0
16	20231205	195600	197657050	8700	8700	8700	8700	0
17	20231205	195500	197657050	8700	8700	8700	8700	0
18	20231205	195400	197657050	8700	8700	8700	8700	0
19	20231205	195300	197657050	8700	8700	8700	8700	0
20	20231205	195200	197657050	8700	8700	8700	8700	0
21	20231205	195100	197657050	8700	8700	8700	8700	0
22	20231205	195000	197657050	8700	8700	8700	8700	0
23	20231205	194900	197657050	8700	8700	8700	8700	0
24	20231205	194800	197657050	8700	8700	8700	8700	0
25	20231205	194700	197657050	8700	8700	8700	8700	0
26	20231205	194600	197657050	8700	8700	8700	8700	0
27	20231205	194500	197657050	8700	8700	8700	8700	0
28	20231205	194400	197657050	8700	8700	8700	8700	0
29	20231205	194300	197657050	8700	8700	8700	8700	0
30	20231205	194200	197657050	8700	8700	8700	8700	0
31	20231205	194100	197657050	8700	8700	8700	8700	0
32	20231205	194000	197657050	8700	8700	8700	8700	230
33	20231205	193900	197657050	8700	8700	8700	8700	0
34	20231205	193800	197657050	8700	8700	8700	8700	0
35	20231205	193700	197657050	8700	8700	8700	8700	0
36	20231205	193600	197657050	8700	8700	8700	8700	0
37	20231205	193500	197657050	8700	8700	8700	8700	0
38	20231205	193400	197657050	8700	8700	8700	8700	0
39	20231205	193300	197657050	8700	8700	8700	8700	0
40	20231205	193200	197657050	8700	8700	8700	8700	0
41	20231205	193100	197657050	8700	8700	8700	8700	0
42	20231205	193000	197657050	8700	8700	8700	8700	0
43	20231205	192900	197657050	8700	8700	8700	8700	0
44	20231205	192800	197657050	8700	8700	8700	8700	0
45	20231205	192700	197657050	8700	8700	8700	8700	0
46	20231205	192600	197657050	8700	8700	8700	8700	0
47	20231205	192500	197657050	8700	8700	8700	8700	0
48	20231205	192400	197657050	8700	8700	8700	8700	0
49	20231205	192300	197657050	8700	8700	8700	8700	0
50	20231205	192200	197657050	8700	8700	8700	8700	0
51	20231205	192100	197657050	8700	8700	8700	8700	0
52	20231205	192000	197657050	8700	8700	8700	8700	0
53	20231205	191900	197657050	8700	8700	8700	8700	0
54	20231205	191800	197657050	8700	8700	8700	8700	0
55	20231205	191700	197657050	8700	8700	8700	8700	0
56	20231205	191600	197657050	8700	8700	8700	8700	0
57	20231205	191500	197657050	8700	8700	8700	8700	0
58	20231205	191400	197657050	8700	8700	8700	8700	0
59	20231205	191300	197657050	8700	8700	8700	8700	0
60	20231205	191200	197657050	8700	8700	8700	8700	0
61	20231205	191100	197657050	8700	8700	8700	8700	0
62	20231205	191000	197657050	8700	8700	8700	8700	230
63	20231205	190900	197657050	8700	8700	8700	8700	0
64	20231205	190800	197657050	8700	8700	8700	8700	0
65	20231205	190700	197657050	8700	8700	8700	8700	0
66	20231205	190600	197657050	8700	8700	8700	8700	0
67	20231205	190500	197657050	8700	8700	8700	8700	0
68	20231205	190400	197657050	8700	8700	8700	8700	0
69	20231205	190300	197657050	8700	8700	8700	8700	0
70	20231205	190200	197657050	8700	8700	8700	8700	0
71	20231205	190100	197657050	8700	8700	8700	8700	0
72	20231205	190000	197657050	8700	8700	8700	8700	0
73	20231205	185900	197657050	8700	8700	8700	8700	0
74	20231205	185800	197657050	8700	8700	8700	8700	0
75	20231205	185700	197657050	8700	8700	8700	8700	0
76	20231205	185600	197657050	8700	8700	8700	8700	0
77	20231205	185500	197657050	8700	8700	8700	8700	0
78	20231205	185400	197657050	8700	8700	8700	8700	0
79	20231205	185300	197657050	8700	8700	8700	8700	0
80	20231205	185200	197657050	8700	8700	8700	8700	0
81	20231205	185100	197657050	8700	8700	8700	8700	0
82	20231205	185000	197657050	8700	8700	8700	8700	0
83	20231205	184900	197657050	8700	8700	8700	8700	0
84	20231205	184800	197657050	8700	8700	8700	8700	0
85	20231205	184700	197657050	8700	8700	8700	8700	0
86	20231205	184600	197657050	8700	8700	8700	8700	0
87	20231205	184500	197657050	8700	8700	8700	8700	0
88	20231205	184400	197657050	8700	8700	8700	8700	0
89	20231205	184300	197657050	8700	8700	8700	8700	0
90	20231205	184200	197657050	8700	8700	8700	8700	0
91	20231205	184100	197657050	8700	8700	8700	8700	0
92	20231205	184000	197657050	8700	8700	8700	8700	230
93	20231205	183900	197657050	8700	8700	8700	8700	0
94	20231205	183800	197657050	8700	8700	8700	8700	0
95	20231205	183700	197657050	8700	8700	8700	8700	0
96	20231205	183600	197657050	8700	8700	8700	8700	0
97	20231205	183500	197657050	8700	8700	8700	8700	0
98	20231205	183400	197657050	8700	8700	8700	8700	0
99	20231205	183300	197657050	8700	8700	8700	8700	0
100	20231205	183200	197657050	8700	8700	8700	8700	0
101	20231205	183100	197657050	8700	8700	8700	8700	0
102	20231205	183000	197657050	8700	8700	8700	8700	0
103	20231205	182900	197657050	8700	8700	8700	8700	0
104	20231205	182800	197657050	8700	8700	8700	8700	0
105	20231205	182700	197657050	8700	8700	8700	8700	0
106	20231205	182600	197657050	8700	8700	8700	8700	0
107	20231205	182500	197657050	8700	8700	8700	8700	0
108	20231205	182400	197657050	8700	8700	8700	8700	0
109	20231205	182300	197657050	8700	8700	8700	8700	0
110	20231205	182200	197657050	8700	8700	8700	8700	0
111	20231205	182100	197657050	8700	8700	8700	8700	0
112	20231205	182000	197657050	8700	8700	8700	8700	0
113	20231205	181900	197657050	8700	8700	8700	8700	0
114	20231205	181800	197657050	8700	8700	8700	8700	0
115	20231205	181700	197657050	8700	8700	8700	8700	0
116	20231205	181600	197657050	8700	8700	8700	8700	0
117	20231205	181500	197657050	8700	8700	8700	8700	0
118	20231205	181400	197657050	8700	8700	8700	8700	0
119	20231205	181300	197657050	8700	8700	8700	8700	0
120	20231205	181200	197657050	8700	8700	8700	8700	0
121	20231205	181100	197657050	8700	8700	8700	8700	0
122	20231205	181000	197657050	8700	8700	8700	8700	230
123	20231205	180900	197657050	8700	8700	8700	8700	0
124	20231205	180800	197657050	8700	8700	8700	8700	0
125	20231205	180700	197657050	8700	8700	8700	8700	0
126	20231205	180600	197657050	8700	8700	8700	8700	0
127	20231205	180500	197657050	8700	8700	8700	8700	0
128	20231205	180400	197657050	8700	8700	8700	8700	0
129	20231205	180300	197657050	8700	8700	8700	8700	0
130	20231205	180200	197657050	8700	8700	8700	8700	0
131	20231205	180100	197657050	8700	8700	8700	8700	0
132	20231205	180000	197657050	8700	8700	8700	8700	0
133	20231205	175900	197657050	8700	8700	8700	8700	0
134	20231205	175800	197657050	8700	8700	8700	8700	0
135	20231205	175700	197657050	8700	8700	8700	8700	0
136	20231205	175600	197657050	8700	8700	8700	8700	0
137	20231205	175500	197657050	8700	8700	8700	8700	0
138	20231205	175400	197657050	8700	8700	8700	8700	0
139	20231205	175300	197657050	8700	8700	8700	8700	0
140	20231205	175200	197657050	8700	8700	8700	8700	0
141	20231205	175100	197657050	8700	8700	8700	8700	0
142	20231205	175000	197657050	8700	8700	8700	8700	0
143	20231205	174900	197657050	8700	8700	8700	8700	0
144	20231205	174800	197657050	8700	8700	8700	8700	0
145	20231205	174700	197657050	8700	8700	8700	8700	0
146	20231205	174600	197657050	8700	8700	8700	8700	0
147	20231205	174500	197657050	8700	8700	8700	8700	0
148	20231205	174400	197657050	8700	8700	8700	8700	0
149	20231205	174300	197657050	8700	8700	8700	8700	0
150	20231205	174200	197657050	8700	8700	8700	8700	0
151	20231205	174100	197657050	8700	8700	8700	8700	0
152	20231205	174000	197657050	8700	8700	8700	8700	230
153	20231205	173900	197657050	8700	8700	8700	8700	0
154	20231205	173800	197657050	8700	8700	8700	8700	0
155	20231205	173700	197657050	8700	8700	8700	8700	0
156	20231205	173600	197657050	8700	8700	8700	8700	0
157	20231205	173500	197657050	8700	8700	8700	8700	0
158	20231205	173400	197657050	8700	8700	8700	8700	0
159	20231205	173300	197657050	8700	8700	8700	8700	0
160	20231205	173200	197657050	8700	8700	8700	8700	0
161	20231205	173100	197657050	8700	8700	8700	8700	0
162	20231205	173000	197657050	8700	8700	8700	8700	0
163	20231205	172900	197657050	8700	8700	8700	8700	0
164	20231205	172800	197657050	8700	8700	8700	8700	0
165	20231205	172700	197657050	8700	8700	8700	8700	0
166	20231205	172600	197657050	8700	8700	8700	8700	0
167	20231205	172500	197657050	8700	8700	8700	8700	0
168	20231205	172400	197657050	8700	8700	8700	8700	0
169	20231205	172300	197657050	8700	8700	8700	8700	0
170	20231205	172200	197657050	8700	8700	8700	8700	0
171	20231205	172100	197657050	8700	8700	8700	8700	0
172	20231205	172000	197657050	8700	8700	8700	8700	0
173	20231205	171900	197657050	8700	8700	8700	8700	0
174	20231205	171800	197657050	8700	8700	8700	8700	0
175	20231205	171700	197657050	8700	8700	8700	8700	0
176	20231205	171600	197657050	8700	8700	8700	8700	0
177	20231205	171500	197657050	8700	8700	8700	8700	0
178	20231205	171400	197657050	8700	8700	8700	8700	0
179	20231205	171300	197657050	8700	8700	8700	8700	0
180	20231205	171200	197657050	8700	8700	8700	8700	0
181	20231205	171100	197657050	8700	8700	8700	8700	0
182	20231205	171000	197657050	8700	8700	8700	8700	230
183	20231205	170900	197657050	8700	8700	8700	8700	0
184	20231205	170800	197657050	8700	8700	8700	8700	0
185	20231205	170700	197657050	8700	8700	8700	8700	0
186	20231205	170600	197657050	8700	8700	8700	8700	0
187	20231205	170500	197657050	8700	8700	8700	8700	0
188	20231205	170400	197657050	8700	8700	8700	8700	0
189	20231205	170300	197657050	8700	8700	8700	8700	0
190	20231205	170200	197657050	8700	8700	8700	8700	0
191	20231205	170100	197657050	8700	8700	8700	8700	0
192	20231205	170000	197657050	8700	8700	8700	8700	0
193	20231205	165900	197657050	8700	8700	8700	8700	0
194	20231205	165800	197657050	8700	8700	8700	8700	0
195	20231205	165700	197657050	8700	8700	8700	8700	0
196	20231205	165600	197657050	8700	8700	8700	8700	0
197	20231205	165500	197657050	8700	8700	8700	8700	0
198	20231205	165400	197657050	8700	8700	8700	8700	0
199	20231205	165300	197657050	8700	8700	8700	8700	0
200	20231205	165200	197657050	8700	8700	8700	8700	0
201	20231205	165100	197657050	8700	8700	8700	8700	0
202	20231205	165000	197657050	8700	8700	8700	8700	0
203	20231205	164900	197657050	8700	8700	8700	8700	0
204	20231205	164800	197657050	8700	8700	8700	8700	0
205	20231205	164700	197657050	8700	8700	8700	8700	0
206	20231205	164600	197657050	8700	8700	8700	8700	0
207	20231205	164500	197657050	8700	8700	8700	8700	0
208	20231205	164400	197657050	8700	8700	8700	8700	0
209	20231205	164300	197657050	8700	8700	8700	8700	0
210	20231205	164200	197657050	8700	8700	8700	8700	0
211	20231205	164100	197657050	8700	8700	8700	8700	0
212	20231205	164000	197657050	8700	8700	8700	8700	230
213	20231205	163900	197657050	8700	8700	8700	8700	0
214	20231205	163800	197657050	8700	8700	8700	8700	0
215	20231205	163700	197657050	8700	8700	8700	8700	0
216	20231205	163600	197657050	8700	8700	8700	8700	0
217	20231205	163500	197657050	8700	8700	8700	8700	0
218	20231205	163400	197657050	8700	8700	8700	8700	0
219	20231205	163300	197657050	8700	8700	8700	8700	0
220	20231205	163200	197657050	8700	8700	8700	8700	0
221	20231205	163100	197657050	8700	8700	8700	8700	0
222	20231205	163000	197657050	8700	8700	8700	8700	0
223	20231205	162900	197657050	8700	8700	8700	8700	0
224	20231205	162800	197657050	8700	8700	8700	8700	0
225	20231205	162700	197657050	8700	8700	8700	8700	0
226	20231205	162600	197657050	8700	8700	8700	8700	0
227	20231205	162500	197657050	8700	8700	8700	8700	0
228	20231205	162400	197657050	8700	8700	8700	8700	0
229	20231205	162300	197657050	8700	8700	8700	8700	0
230	20231205	162200	197657050	8700	8700	8700	8700	0
231	20231205	162100	197657050	8700	8700	8700	8700	0
232	20231205	162000	197657050	8700	8700	8700	8700	0
233	20231205	161900	197657050	8700	8700	8700	8700	0
234	20231205	161800	197657050	8700	8700	8700	8700	0
235	20231205	161700	197657050	8700	8700	8700	8700	0
236	20231205	161600	197657050	8700	8700	8700	8700	0
237	20231205	161500	197657050	8700	8700	8700	8700	0
238	20231205	161400	197657050	8700	8700	8700	8700	0
239	20231205	161300	197657050	8700	8700	8700	8700	0
240	20231205	161200	197657050	8700	8700	8700	8700	0
241	20231205	161100	197657050	8700	8700	8700	8700	0
242	20231205	161000	197657050	8700	8700	8700	8700	230
243	20231205	160900	197657050	8700	8700	8700	8700	0
244	20231205	160800	197657050	8700	8700	8700	8700	0
245	20231205	160700	197657050	8700	8700	8700	8700	0
246	20231205	160600	197657050	8700	8700	8700	8700	0
247	20231205	160500	197657050	8700	8700	8700	8700	0
248	20231205	160400	197657050	8700	8700	8700	8700	0
249	20231205	160300	197657050	8700	8700	8700	8700	0
250	20231205	160200	197657050	8700	8700	8700	8700	0
251	20231205	160100	197657050	8700	8700	8700	8700	0
252	20231205	160000	197657050	8700	8700	8700	8700	0
253	20231205	155900	197657050	8700	8700	8700	8700	0
254	20231205	155800	197657050	8700	8700	8700	8700	0
255	20231205	155700	197657050	8700	8700	8700	8700	0
256	20231205	155600	197657050	8700	8700	8700	8700	0
257	20231205	155500	197657050	8700	8700	8700	8700	0
258	20231205	155400	197657050	8700	8700	8700	8700	0
259	20231205	155300	197657050	8700	8700	8700	8700	0
260	20231205	155200	197657050	8700	8700	8700	8700	0
261	20231205	155100	197657050	8700	8700	8700	8700	0
262	20231205	155000	197657050	8700	8700	8700	8700	0
263	20231205	154900	197657050	8700	8700	8700	8700	0
264	20231205	154800	197657050	8700	8700	8700	8700	0
265	20231205	154700	197657050	8700	8700	8700	8700	0
266	20231205	154600	197657050	8700	8700	8700	8700	0
267	20231205	154500	197657050	8700	8700	8700	8700	0
268	20231205	154400	197657050	8700	8700	8700	8700	0
269	20231205	154300	197657050	8700	8700	8700	8700	0
270	20231205	154200	197657050	8700	8700	8700	8700	0
271	20231205	154100	197657050	8700	8700	8700	8700	0
272	20231205	154000	197657050	8700	8700	8700	8700	230
273	20231205	153900	197657050	8700	8700	8700	8700	0
274	20231205	153800	197657050	8700	8700	8700	8700	0
275	20231205	153700	197657050	8700	8700	8700	8700	0
276	20231205	153600	197657050	8700	8700	8700	8700	0
277	20231205	153500	197657050	8700	8700	8700	8700	0
278	20231205	153400	197657050	8700	8700	8700	8700	0
279	20231205	153300	197657050	8700	8700	8700	8700	0
280	20231205	153200	197657050	8700	8700	8700	8700	0
281	20231205	153100	197657050	8700	8700	8700	8700	0
282	20231205	153000	197657050	8700	8700	8700	8700	230
283	20231205	152900	195656050	8640	8640	8640	8640	0
284	20231205	152800	195656050	8640	8640	8640	8640	0
285	20231205	152700	195656050	8640	8640	8640	8640	0
286	20231205	152600	195656050	8640	8640	8640	8640	0
287	20231205	152500	195656050	8640	8640	8640	8640	0
288	20231205	152400	195656050	8640	8640	8640	8640	0
289	20231205	152300	195656050	8640	8640	8640	8640	0
290	20231205	152200	195656050	8640	8640	8640	8640	0
291	20231205	152100	195656050	8640	8640	8640	8640	0
292	20231205	152000	195656050	8640	8640	8640	8640	0
293	20231205	151900	195656050	8640	8650	8710	8640	288
294	20231205	151800	193159510	8650	8650	8650	8650	0
295	20231205	151700	193159510	8650	8650	8650	8650	50
296	20231205	151600	192727010	8680	8680	8680	8680	0
297	20231205	151500	192727010	8680	8680	8680	8680	0
298	20231205	151400	192727010	8680	8680	8680	8680	0
299	20231205	151300	192727010	8680	8680	8680	8680	0
300	20231205	151200	192727010	8680	8680	8680	8680	0
301	20231205	151100	192727010	8680	8650	8680	8650	2
302	20231205	151000	192709680	8680	8680	8680	8680	0
303	20231205	150900	192709680	8680	8680	8680	8680	0
304	20231205	150800	192709680	8680	8680	8680	8680	6
305	20231205	150700	192657600	8680	8650	8680	8640	232
306	20231205	150600	190652940	8650	8650	8650	8650	0
307	20231205	150500	190652940	8650	8650	8650	8650	216
308	20231205	150400	188784540	8680	8680	8680	8680	0
309	20231205	150300	188784540	8680	8680	8680	8680	12
310	20231205	150200	188680380	8680	8680	8680	8680	0
311	20231205	150100	188680380	8680	8680	8680	8680	0
312	20231205	150000	188680380	8680	8680	8680	8680	0
313	20231205	145900	188680380	8680	8680	8680	8680	0
314	20231205	145800	188680380	8680	8680	8680	8680	2
315	20231205	145700	188663020	8660	8660	8660	8640	612
316	20231205	145600	183367010	8680	8680	8680	8680	0
317	20231205	145500	183367010	8680	8680	8680	8680	2
318	20231205	145400	183349650	8660	8660	8660	8660	585
319	20231205	145300	178283550	8680	8680	8680	8680	2
320	20231205	145200	178266190	8660	8660	8660	8660	0
321	20231205	145100	178266190	8660	8660	8660	8660	0
322	20231205	145000	178266190	8660	8670	8670	8660	590
323	20231205	144900	173154980	8670	8670	8670	8670	19
324	20231205	144800	172990250	8670	8670	8670	8670	1
325	20231205	144700	172981580	8660	8660	8660	8660	0
326	20231205	144600	172981580	8660	8670	8670	8660	1443
327	20231205	144500	160485100	8660	8660	8660	8660	0
328	20231205	144400	160485100	8660	8660	8660	8660	38
329	20231205	144300	160156020	8670	8670	8670	8670	2000
330	20231205	144200	142816020	8670	8670	8670	8670	5
331	20231205	144100	142772670	8670	8670	8670	8670	0
332	20231205	144000	142772670	8670	8670	8670	8670	20
333	20231205	143900	142599270	8690	8690	8690	8690	0
334	20231205	143800	142599270	8690	8690	8690	8690	0
335	20231205	143700	142599270	8690	8690	8690	8690	0
336	20231205	143600	142599270	8690	8690	8690	8690	0
337	20231205	143500	142599270	8690	8680	8690	8680	500
338	20231205	143400	138257900	8660	8660	8660	8660	0
339	20231205	143300	138257900	8660	8660	8660	8660	0
340	20231205	143200	138257900	8660	8660	8660	8660	0
341	20231205	143100	138257900	8660	8660	8660	8660	454
342	20231205	143000	134326260	8660	8660	8660	8660	0
343	20231205	142900	134326260	8660	8660	8660	8660	0
344	20231205	142800	134326260	8660	8660	8660	8660	0
345	20231205	142700	134326260	8660	8660	8660	8660	0
346	20231205	142600	134326260	8660	8660	8660	8660	0
347	20231205	142500	134326260	8660	8660	8660	8660	22
348	20231205	142400	134135740	8680	8680	8680	8680	0
349	20231205	142300	134135740	8680	8680	8680	8680	0
350	20231205	142200	134135740	8680	8680	8680	8680	0
351	20231205	142100	134135740	8680	8680	8680	8680	10
352	20231205	142000	134048940	8660	8660	8660	8660	0
353	20231205	141900	134048940	8660	8660	8660	8660	0
354	20231205	141800	134048940	8660	8660	8660	8660	0
355	20231205	141700	134048940	8660	8660	8660	8660	0
356	20231205	141600	134048940	8660	8660	8660	8660	0
357	20231205	141500	134048940	8660	8660	8660	8660	0
358	20231205	141400	134048940	8660	8660	8660	8660	0
359	20231205	141300	134048940	8660	8660	8660	8660	1500
360	20231205	141200	121058940	8680	8680	8680	8680	0
361	20231205	141100	121058940	8680	8680	8680	8680	0
362	20231205	141000	121058940	8680	8680	8680	8680	0
363	20231205	140900	121058940	8680	8680	8680	8680	8
364	20231205	140800	120989500	8670	8670	8670	8670	231
365	20231205	140700	118986730	8690	8690	8690	8690	0
366	20231205	140600	118986730	8690	8690	8690	8690	0
367	20231205	140500	118986730	8690	8690	8690	8690	0
368	20231205	140400	118986730	8690	8690	8690	8690	1
369	20231205	140300	118978040	8650	8650	8650	8650	0
370	20231205	140200	118978040	8650	8660	8660	8650	2285
371	20231205	140100	99192050	8690	8690	8690	8690	0
372	20231205	140000	99192050	8690	8690	8690	8690	5
373	20231205	135900	99148600	8690	8670	8690	8670	416
374	20231205	135800	95541860	8670	8670	8670	8670	2587
375	20231205	135700	73112570	8690	8690	8690	8690	0
376	20231205	135600	73112570	8690	8690	8690	8690	0
377	20231205	135500	73112570	8690	8690	8690	8690	0
378	20231205	135400	73112570	8690	8690	8690	8690	0
379	20231205	135300	73112570	8690	8690	8690	8690	10
380	20231205	135200	73025670	8680	8680	8680	8680	0
381	20231205	135100	73025670	8680	8680	8680	8680	100
382	20231205	135000	72157670	8680	8680	8680	8680	0
383	20231205	134900	72157670	8680	8680	8680	8680	140
384	20231205	134800	70942470	8680	8680	8680	8680	0
385	20231205	134700	70942470	8680	8680	8680	8680	0
386	20231205	134600	70942470	8680	8680	8680	8680	10
387	20231205	134500	70855670	8670	8670	8670	8670	0
388	20231205	134400	70855670	8670	8670	8670	8670	0
389	20231205	134300	70855670	8670	8670	8670	8670	0
390	20231205	134200	70855670	8670	8670	8670	8670	0
391	20231205	134100	70855670	8670	8670	8670	8670	0
392	20231205	134000	70855670	8670	8670	8670	8670	43
393	20231205	133900	70482860	8680	8680	8680	8680	0
394	20231205	133800	70482860	8680	8680	8680	8680	0
395	20231205	133700	70482860	8680	8680	8680	8680	0
396	20231205	133600	70482860	8680	8680	8680	8680	0
397	20231205	133500	70482860	8680	8680	8680	8680	0
398	20231205	133400	70482860	8680	8680	8680	8680	0
399	20231205	133300	70482860	8680	8680	8680	8680	0
400	20231205	133200	70482860	8680	8680	8680	8680	0
401	20231205	133100	70482860	8680	8680	8680	8680	0
402	20231205	133000	70482860	8680	8680	8680	8680	0
403	20231205	132900	70482860	8680	8680	8680	8680	0
404	20231205	132800	70482860	8680	8680	8680	8680	0
405	20231205	132700	70482860	8680	8680	8680	8680	0
406	20231205	132600	70482860	8680	8680	8680	8680	10
407	20231205	132500	70396060	8680	8680	8680	8680	0
408	20231205	132400	70396060	8680	8680	8680	8680	0
409	20231205	132300	70396060	8680	8680	8680	8680	0
410	20231205	132200	70396060	8680	8680	8680	8680	0
411	20231205	132100	70396060	8680	8680	8680	8680	0
412	20231205	132000	70396060	8680	8680	8680	8680	0
413	20231205	131900	70396060	8680	8680	8680	8680	0
414	20231205	131800	70396060	8680	8680	8680	8680	0
415	20231205	131700	70396060	8680	8680	8680	8680	0
416	20231205	131600	70396060	8680	8680	8680	8680	0
417	20231205	131500	70396060	8680	8680	8680	8680	40
418	20231205	131400	70048860	8670	8670	8670	8670	0
419	20231205	131300	70048860	8670	8670	8670	8670	0
420	20231205	131200	70048860	8670	8670	8670	8670	0
421	20231205	131100	70048860	8670	8670	8670	8670	0
422	20231205	131000	70048860	8670	8670	8670	8670	0
423	20231205	130900	70048860	8670	8670	8670	8670	0
424	20231205	130800	70048860	8670	8670	8670	8670	0
425	20231205	130700	70048860	8670	8670	8670	8670	0
426	20231205	130600	70048860	8670	8670	8670	8670	0
427	20231205	130500	70048860	8670	8670	8670	8670	0
428	20231205	130400	70048860	8670	8670	8670	8670	0
429	20231205	130300	70048860	8670	8680	8680	8670	19
430	20231205	130200	69884030	8660	8660	8660	8660	0
431	20231205	130100	69884030	8660	8660	8660	8660	0
432	20231205	130000	69884030	8660	8660	8660	8660	0
433	20231205	125900	69884030	8660	8660	8660	8660	0
434	20231205	125800	69884030	8660	8660	8660	8660	0
435	20231205	125700	69884030	8660	8660	8660	8660	0
436	20231205	125600	69884030	8660	8680	8680	8660	987
437	20231205	125500	61327020	8680	8680	8680	8680	0
438	20231205	125400	61327020	8680	8680	8680	8680	0
439	20231205	125300	61327020	8680	8680	8680	8680	0
440	20231205	125200	61327020	8680	8680	8680	8680	0
441	20231205	125100	61327020	8680	8680	8680	8680	1
442	20231205	125000	61318340	8680	8680	8680	8680	0
443	20231205	124900	61318340	8680	8680	8680	8680	0
444	20231205	124800	61318340	8680	8680	8680	8680	0
445	20231205	124700	61318340	8680	8680	8680	8680	0
446	20231205	124600	61318340	8680	8680	8680	8680	0
447	20231205	124500	61318340	8680	8680	8680	8680	0
448	20231205	124400	61318340	8680	8680	8680	8680	10
449	20231205	124300	61231540	8670	8670	8670	8670	0
450	20231205	124200	61231540	8670	8670	8670	8670	0
451	20231205	124100	61231540	8670	8670	8670	8670	220
452	20231205	124000	59324140	8670	8670	8670	8670	0
453	20231205	123900	59324140	8670	8670	8670	8670	0
454	20231205	123800	59324140	8670	8670	8670	8670	92
455	20231205	123700	58526500	8680	8680	8680	8680	0
456	20231205	123600	58526500	8680	8680	8680	8680	51
457	20231205	123500	58083820	8690	8690	8690	8690	0
458	20231205	123400	58083820	8690	8690	8690	8690	0
459	20231205	123300	58083820	8690	8690	8690	8690	0
460	20231205	123200	58083820	8690	8690	8690	8690	0
461	20231205	123100	58083820	8690	8690	8690	8690	0
462	20231205	123000	58083820	8690	8690	8690	8690	0
463	20231205	122900	58083820	8690	8690	8690	8690	370
464	20231205	122800	54868520	8690	8690	8690	8690	0
465	20231205	122700	54868520	8690	8690	8690	8690	0
466	20231205	122600	54868520	8690	8690	8690	8690	0
467	20231205	122500	54868520	8690	8690	8690	8690	0
468	20231205	122400	54868520	8690	8690	8690	8690	0
469	20231205	122300	54868520	8690	8690	8690	8690	0
470	20231205	122200	54868520	8690	8690	8690	8690	0
471	20231205	122100	54868520	8690	8690	8690	8690	0
472	20231205	122000	54868520	8690	8690	8690	8690	0
473	20231205	121900	54868520	8690	8690	8690	8690	0
474	20231205	121800	54868520	8690	8690	8690	8690	0
475	20231205	121700	54868520	8690	8690	8690	8690	0
476	20231205	121600	54868520	8690	8690	8690	8690	0
477	20231205	121500	54868520	8690	8690	8690	8690	100
478	20231205	121400	53999520	8710	8710	8710	8710	0
479	20231205	121300	53999520	8710	8710	8710	8710	0
480	20231205	121200	53999520	8710	8710	8710	8710	0
481	20231205	121100	53999520	8710	8710	8710	8710	3
482	20231205	121000	53973390	8710	8710	8710	8710	0
483	20231205	120900	53973390	8710	8710	8710	8710	0
484	20231205	120800	53973390	8710	8710	8710	8710	0
485	20231205	120700	53973390	8710	8710	8710	8710	0
486	20231205	120600	53973390	8710	8710	8710	8710	0
487	20231205	120500	53973390	8710	8710	8710	8710	0
488	20231205	120400	53973390	8710	8710	8710	8710	0
489	20231205	120300	53973390	8710	8710	8710	8710	0
490	20231205	120200	53973390	8710	8710	8710	8710	0
491	20231205	120100	53973390	8710	8710	8710	8710	0
492	20231205	120000	53973390	8710	8710	8710	8710	0
493	20231205	115900	53973390	8710	8710	8710	8710	0
494	20231205	115800	53973390	8710	8710	8710	8710	0
495	20231205	115700	53973390	8710	8710	8710	8710	0
496	20231205	115600	53973390	8710	8710	8710	8710	0
497	20231205	115500	53973390	8710	8710	8710	8710	0
498	20231205	115400	53973390	8710	8710	8710	8710	0
499	20231205	115300	53973390	8710	8710	8710	8710	0
500	20231205	115200	53973390	8710	8710	8710	8710	0
501	20231205	115100	53973390	8710	8710	8710	8710	0
502	20231205	115000	53973390	8710	8710	8710	8710	0
503	20231205	114900	53973390	8710	8710	8710	8710	0
504	20231205	114800	53973390	8710	8710	8710	8710	0
505	20231205	114700	53973390	8710	8710	8710	8710	1
506	20231205	114600	53964680	8680	8680	8680	8680	6
507	20231205	114500	53912600	8680	8680	8680	8680	163
508	20231205	114400	52497760	8680	8680	8680	8680	0
509	20231205	114300	52497760	8680	8680	8680	8680	0
510	20231205	114200	52497760	8680	8680	8680	8680	0
511	20231205	114100	52497760	8680	8680	8680	8680	0
512	20231205	114000	52497760	8680	8680	8680	8680	200
513	20231205	113900	50761760	8680	8680	8680	8680	0
514	20231205	113800	50761760	8680	8680	8680	8680	0
515	20231205	113700	50761760	8680	8680	8680	8680	0
516	20231205	113600	50761760	8680	8680	8680	8680	0
517	20231205	113500	50761760	8680	8680	8680	8680	12
518	20231205	113400	50657600	8680	8680	8680	8680	23
519	20231205	113300	50457960	8680	8680	8680	8680	0
520	20231205	113200	50457960	8680	8680	8680	8680	0
521	20231205	113100	50457960	8680	8680	8680	8680	0
522	20231205	113000	50457960	8680	8680	8680	8680	0
523	20231205	112900	50457960	8680	8680	8680	8680	0
524	20231205	112800	50457960	8680	8680	8680	8680	0
525	20231205	112700	50457960	8680	8680	8680	8680	0
526	20231205	112600	50457960	8680	8680	8680	8680	0
527	20231205	112500	50457960	8680	8680	8680	8680	0
528	20231205	112400	50457960	8680	8680	8680	8680	0
529	20231205	112300	50457960	8680	8680	8680	8680	0
530	20231205	112200	50457960	8680	8680	8680	8680	0
531	20231205	112100	50457960	8680	8680	8680	8680	0
532	20231205	112000	50457960	8680	8680	8680	8680	0
533	20231205	111900	50457960	8680	8680	8680	8680	200
534	20231205	111800	48721960	8680	8680	8680	8680	0
535	20231205	111700	48721960	8680	8680	8680	8680	0
536	20231205	111600	48721960	8680	8680	8680	8680	0
537	20231205	111500	48721960	8680	8680	8680	8680	0
538	20231205	111400	48721960	8680	8680	8680	8680	0
539	20231205	111300	48721960	8680	8680	8680	8680	0
540	20231205	111200	48721960	8680	8680	8680	8680	0
541	20231205	111100	48721960	8680	8680	8680	8680	0
542	20231205	111000	48721960	8680	8680	8680	8680	0
543	20231205	110900	48721960	8680	8680	8680	8680	0
544	20231205	110800	48721960	8680	8680	8680	8680	0
545	20231205	110700	48721960	8680	8680	8680	8680	30
546	20231205	110600	48461560	8680	8670	8680	8670	716
547	20231205	110500	42247760	8670	8670	8670	8670	50
548	20231205	110400	41814260	8670	8670	8670	8670	0
549	20231205	110300	41814260	8670	8670	8670	8670	0
550	20231205	110200	41814260	8670	8670	8670	8670	0
551	20231205	110100	41814260	8670	8670	8670	8670	0
552	20231205	110000	41814260	8670	8670	8670	8670	0
553	20231205	105900	41814260	8670	8670	8670	8670	0
554	20231205	105800	41814260	8670	8670	8670	8670	0
555	20231205	105700	41814260	8670	8670	8670	8670	0
556	20231205	105600	41814260	8670	8670	8670	8670	0
557	20231205	105500	41814260	8670	8670	8670	8670	0
558	20231205	105400	41814260	8670	8670	8670	8670	2
559	20231205	105300	41796920	8670	8670	8670	8670	1
560	20231205	105200	41788250	8670	8670	8670	8670	7
561	20231205	105100	41727560	8650	8650	8650	8650	0
562	20231205	105000	41727560	8650	8650	8650	8650	1
563	20231205	104900	41718910	8650	8650	8650	8650	0
564	20231205	104800	41718910	8650	8650	8650	8650	0
565	20231205	104700	41718910	8650	8650	8650	8650	0
566	20231205	104600	41718910	8650	8650	8650	8650	0
567	20231205	104500	41718910	8650	8660	8670	8650	357
568	20231205	104400	38628770	8670	8670	8670	8670	0
569	20231205	104300	38628770	8670	8670	8670	8670	0
570	20231205	104200	38628770	8670	8680	8680	8670	2019
571	20231205	104100	21106280	8680	8680	8680	8680	242
572	20231205	104000	19005720	8690	8690	8690	8690	0
573	20231205	103900	19005720	8690	8690	8690	8690	0
574	20231205	103800	19005720	8690	8690	8690	8690	0
575	20231205	103700	19005720	8690	8690	8690	8690	0
576	20231205	103600	19005720	8690	8690	8690	8690	0
577	20231205	103500	19005720	8690	8690	8690	8690	122
578	20231205	103400	17945540	8690	8690	8690	8690	0
579	20231205	103300	17945540	8690	8690	8690	8690	57
580	20231205	103200	17450210	8690	8690	8690	8690	0
581	20231205	103100	17450210	8690	8690	8690	8690	0
582	20231205	103000	17450210	8690	8690	8690	8690	0
583	20231205	102900	17450210	8690	8690	8690	8690	0
584	20231205	102800	17450210	8690	8690	8690	8690	0
585	20231205	102700	17450210	8690	8690	8690	8690	0
586	20231205	102600	17450210	8690	8690	8690	8690	0
587	20231205	102500	17450210	8690	8690	8690	8690	0
588	20231205	102400	17450210	8690	8690	8690	8690	0
589	20231205	102300	17450210	8690	8690	8690	8690	0
590	20231205	102200	17450210	8690	8690	8690	8690	0
591	20231205	102100	17450210	8690	8690	8690	8690	0
592	20231205	102000	17450210	8690	8690	8690	8690	0
593	20231205	101900	17450210	8690	8690	8690	8690	0
594	20231205	101800	17450210	8690	8690	8690	8690	0
595	20231205	101700	17450210	8690	8690	8690	8690	0
596	20231205	101600	17450210	8690	8690	8690	8690	0
597	20231205	101500	17450210	8690	8690	8690	8690	0
598	20231205	101400	17450210	8690	8690	8690	8690	0
599	20231205	101300	17450210	8690	8690	8690	8690	0
600	20231205	101200	17450210	8690	8690	8690	8690	0
601	20231205	101100	17450210	8690	8690	8690	8690	100
602	20231205	101000	16581210	8680	8680	8680	8680	0
603	20231205	100900	16581210	8680	8680	8680	8680	0
604	20231205	100800	16581210	8680	8680	8680	8680	0
605	20231205	100700	16581210	8680	8680	8680	8680	0
606	20231205	100600	16581210	8680	8680	8680	8680	0
607	20231205	100500	16581210	8680	8680	8680	8680	0
608	20231205	100400	16581210	8680	8680	8680	8680	0
609	20231205	100300	16581210	8680	8680	8680	8680	0
610	20231205	100200	16581210	8680	8680	8680	8680	0
611	20231205	100100	16581210	8680	8680	8680	8680	0
612	20231205	100000	16581210	8680	8680	8680	8680	0
613	20231205	095900	16581210	8680	8680	8680	8680	0
614	20231205	095800	16581210	8680	8680	8680	8680	0
615	20231205	095700	16581210	8680	8680	8680	8680	0
616	20231205	095600	16581210	8680	8680	8680	8680	0
617	20231205	095500	16581210	8680	8680	8680	8680	0
618	20231205	095400	16581210	8680	8680	8680	8680	0
619	20231205	095300	16581210	8680	8680	8680	8680	0
620	20231205	095200	16581210	8680	8680	8680	8680	0
621	20231205	095100	16581210	8680	8680	8680	8680	0
622	20231205	095000	16581210	8680	8680	8680	8680	0
623	20231205	094900	16581210	8680	8700	8700	8680	224
624	20231205	094800	14636790	8700	8680	8700	8680	495
625	20231205	094700	10333730	8680	8680	8680	8680	1
626	20231205	094600	10325050	8680	8680	8680	8680	0
627	20231205	094500	10325050	8680	8680	8680	8680	0
628	20231205	094400	10325050	8680	8680	8680	8680	0
629	20231205	094300	10325050	8680	8680	8680	8680	13
630	20231205	094200	10212210	8680	8680	8680	8680	210
631	20231205	094100	8389410	8690	8690	8690	8690	204
632	20231205	094000	6616650	8700	8700	8700	8700	0
633	20231205	093900	6616650	8700	8700	8700	8700	0
634	20231205	093800	6616650	8700	8700	8700	8700	0
635	20231205	093700	6616650	8700	8700	8700	8700	0
636	20231205	093600	6616650	8700	8700	8700	8700	0
637	20231205	093500	6616650	8700	8700	8700	8700	0
638	20231205	093400	6616650	8700	8700	8700	8700	0
639	20231205	093300	6616650	8700	8700	8700	8700	0
640	20231205	093200	6616650	8700	8700	8700	8700	0
641	20231205	093100	6616650	8700	8700	8700	8700	155
642	20231205	093000	5268150	8700	8700	8700	8700	0
643	20231205	092900	5268150	8700	8700	8700	8700	105
644	20231205	092800	4354650	8710	8710	8710	8710	110
645	20231205	092700	3396550	8720	8720	8720	8720	0
646	20231205	092600	3396550	8720	8720	8720	8720	204
647	20231205	092500	1617670	8730	8730	8730	8730	0
648	20231205	092400	1617670	8730	8730	8730	8730	0
649	20231205	092300	1617670	8730	8730	8730	8730	0
650	20231205	092200	1617670	8730	8730	8730	8730	0
651	20231205	092100	1617670	8730	8730	8730	8730	0
652	20231205	092000	1617670	8730	8730	8730	8730	0
653	20231205	091900	1617670	8730	8730	8730	8730	0
654	20231205	091800	1617670	8730	8730	8730	8730	0
655	20231205	091700	1617670	8730	8730	8730	8730	0
656	20231205	091600	1617670	8730	8730	8730	8730	30
657	20231205	091500	1355770	8720	8720	8720	8720	0
658	20231205	091400	1355770	8720	8720	8720	8720	0
659	20231205	091300	1355770	8720	8720	8720	8720	0
660	20231205	091200	1355770	8720	8720	8720	8720	0
661	20231205	091100	1355770	8720	8720	8720	8720	0
662	20231205	091000	1355770	8720	8720	8720	8720	0
663	20231205	090900	1355770	8720	8720	8720	8720	0
664	20231205	090800	1355770	8720	8720	8720	8720	0
665	20231205	090700	1355770	8720	8720	8720	8720	0
666	20231205	090600	1355770	8720	8720	8720	8720	0
667	20231205	090500	1355770	8720	8730	8730	8720	51
668	20231205	090400	911030	8750	8750	8750	8750	0
669	20231205	090300	911030	8750	8750	8750	8750	1
670	20231205	090200	902280	8760	8760	8760	8760	0
671	20231205	090100	902280	8760	8760	8760	8760	103
672	20231205	090000	0	8760	8760	8760	8760	0