KissMeData/225190/min/candle-20231215.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231215	204000	72777420	9610	9610	9610	9610	30
3	20231215	203900	72777420	9610	9610	9610	9610	0
4	20231215	203800	72777420	9610	9610	9610	9610	0
5	20231215	203700	72777420	9610	9610	9610	9610	0
6	20231215	203600	72777420	9610	9610	9610	9610	0
7	20231215	203500	72777420	9610	9610	9610	9610	0
8	20231215	203400	72777420	9610	9610	9610	9610	0
9	20231215	203300	72777420	9610	9610	9610	9610	0
10	20231215	203200	72777420	9610	9610	9610	9610	0
11	20231215	203100	72777420	9610	9610	9610	9610	0
12	20231215	203000	72777420	9610	9610	9610	9610	0
13	20231215	202900	72777420	9610	9610	9610	9610	0
14	20231215	202800	72777420	9610	9610	9610	9610	0
15	20231215	202700	72777420	9610	9610	9610	9610	0
16	20231215	202600	72777420	9610	9610	9610	9610	0
17	20231215	202500	72777420	9610	9610	9610	9610	0
18	20231215	202400	72777420	9610	9610	9610	9610	0
19	20231215	202300	72777420	9610	9610	9610	9610	0
20	20231215	202200	72777420	9610	9610	9610	9610	0
21	20231215	202100	72777420	9610	9610	9610	9610	0
22	20231215	202000	72777420	9610	9610	9610	9610	0
23	20231215	201900	72777420	9610	9610	9610	9610	0
24	20231215	201800	72777420	9610	9610	9610	9610	0
25	20231215	201700	72777420	9610	9610	9610	9610	0
26	20231215	201600	72777420	9610	9610	9610	9610	0
27	20231215	201500	72777420	9610	9610	9610	9610	0
28	20231215	201400	72777420	9610	9610	9610	9610	0
29	20231215	201300	72777420	9610	9610	9610	9610	0
30	20231215	201200	72777420	9610	9610	9610	9610	0
31	20231215	201100	72777420	9610	9610	9610	9610	0
32	20231215	201000	72777420	9610	9610	9610	9610	30
33	20231215	200900	72777420	9610	9610	9610	9610	0
34	20231215	200800	72777420	9610	9610	9610	9610	0
35	20231215	200700	72777420	9610	9610	9610	9610	0
36	20231215	200600	72777420	9610	9610	9610	9610	0
37	20231215	200500	72777420	9610	9610	9610	9610	0
38	20231215	200400	72777420	9610	9610	9610	9610	0
39	20231215	200300	72777420	9610	9610	9610	9610	0
40	20231215	200200	72777420	9610	9610	9610	9610	0
41	20231215	200100	72777420	9610	9610	9610	9610	0
42	20231215	200000	72777420	9610	9610	9610	9610	0
43	20231215	195900	72777420	9610	9610	9610	9610	0
44	20231215	195800	72777420	9610	9610	9610	9610	0
45	20231215	195700	72777420	9610	9610	9610	9610	0
46	20231215	195600	72777420	9610	9610	9610	9610	0
47	20231215	195500	72777420	9610	9610	9610	9610	0
48	20231215	195400	72777420	9610	9610	9610	9610	0
49	20231215	195300	72777420	9610	9610	9610	9610	0
50	20231215	195200	72777420	9610	9610	9610	9610	0
51	20231215	195100	72777420	9610	9610	9610	9610	0
52	20231215	195000	72777420	9610	9610	9610	9610	0
53	20231215	194900	72777420	9610	9610	9610	9610	0
54	20231215	194800	72777420	9610	9610	9610	9610	0
55	20231215	194700	72777420	9610	9610	9610	9610	0
56	20231215	194600	72777420	9610	9610	9610	9610	0
57	20231215	194500	72777420	9610	9610	9610	9610	0
58	20231215	194400	72777420	9610	9610	9610	9610	0
59	20231215	194300	72777420	9610	9610	9610	9610	0
60	20231215	194200	72777420	9610	9610	9610	9610	0
61	20231215	194100	72777420	9610	9610	9610	9610	0
62	20231215	194000	72777420	9610	9610	9610	9610	30
63	20231215	193900	72777420	9610	9610	9610	9610	0
64	20231215	193800	72777420	9610	9610	9610	9610	0
65	20231215	193700	72777420	9610	9610	9610	9610	0
66	20231215	193600	72777420	9610	9610	9610	9610	0
67	20231215	193500	72777420	9610	9610	9610	9610	0
68	20231215	193400	72777420	9610	9610	9610	9610	0
69	20231215	193300	72777420	9610	9610	9610	9610	0
70	20231215	193200	72777420	9610	9610	9610	9610	0
71	20231215	193100	72777420	9610	9610	9610	9610	0
72	20231215	193000	72777420	9610	9610	9610	9610	0
73	20231215	192900	72777420	9610	9610	9610	9610	0
74	20231215	192800	72777420	9610	9610	9610	9610	0
75	20231215	192700	72777420	9610	9610	9610	9610	0
76	20231215	192600	72777420	9610	9610	9610	9610	0
77	20231215	192500	72777420	9610	9610	9610	9610	0
78	20231215	192400	72777420	9610	9610	9610	9610	0
79	20231215	192300	72777420	9610	9610	9610	9610	0
80	20231215	192200	72777420	9610	9610	9610	9610	0
81	20231215	192100	72777420	9610	9610	9610	9610	0
82	20231215	192000	72777420	9610	9610	9610	9610	0
83	20231215	191900	72777420	9610	9610	9610	9610	0
84	20231215	191800	72777420	9610	9610	9610	9610	0
85	20231215	191700	72777420	9610	9610	9610	9610	0
86	20231215	191600	72777420	9610	9610	9610	9610	0
87	20231215	191500	72777420	9610	9610	9610	9610	0
88	20231215	191400	72777420	9610	9610	9610	9610	0
89	20231215	191300	72777420	9610	9610	9610	9610	0
90	20231215	191200	72777420	9610	9610	9610	9610	0
91	20231215	191100	72777420	9610	9610	9610	9610	0
92	20231215	191000	72777420	9610	9610	9610	9610	30
93	20231215	190900	72777420	9610	9610	9610	9610	0
94	20231215	190800	72777420	9610	9610	9610	9610	0
95	20231215	190700	72777420	9610	9610	9610	9610	0
96	20231215	190600	72777420	9610	9610	9610	9610	0
97	20231215	190500	72777420	9610	9610	9610	9610	0
98	20231215	190400	72777420	9610	9610	9610	9610	0
99	20231215	190300	72777420	9610	9610	9610	9610	0
100	20231215	190200	72777420	9610	9610	9610	9610	0
101	20231215	190100	72777420	9610	9610	9610	9610	0
102	20231215	190000	72777420	9610	9610	9610	9610	0
103	20231215	185900	72777420	9610	9610	9610	9610	0
104	20231215	185800	72777420	9610	9610	9610	9610	0
105	20231215	185700	72777420	9610	9610	9610	9610	0
106	20231215	185600	72777420	9610	9610	9610	9610	0
107	20231215	185500	72777420	9610	9610	9610	9610	0
108	20231215	185400	72777420	9610	9610	9610	9610	0
109	20231215	185300	72777420	9610	9610	9610	9610	0
110	20231215	185200	72777420	9610	9610	9610	9610	0
111	20231215	185100	72777420	9610	9610	9610	9610	0
112	20231215	185000	72777420	9610	9610	9610	9610	0
113	20231215	184900	72777420	9610	9610	9610	9610	0
114	20231215	184800	72777420	9610	9610	9610	9610	0
115	20231215	184700	72777420	9610	9610	9610	9610	0
116	20231215	184600	72777420	9610	9610	9610	9610	0
117	20231215	184500	72777420	9610	9610	9610	9610	0
118	20231215	184400	72777420	9610	9610	9610	9610	0
119	20231215	184300	72777420	9610	9610	9610	9610	0
120	20231215	184200	72777420	9610	9610	9610	9610	0
121	20231215	184100	72777420	9610	9610	9610	9610	0
122	20231215	184000	72777420	9610	9610	9610	9610	30
123	20231215	183900	72777420	9610	9610	9610	9610	0
124	20231215	183800	72777420	9610	9610	9610	9610	0
125	20231215	183700	72777420	9610	9610	9610	9610	0
126	20231215	183600	72777420	9610	9610	9610	9610	0
127	20231215	183500	72777420	9610	9610	9610	9610	0
128	20231215	183400	72777420	9610	9610	9610	9610	0
129	20231215	183300	72777420	9610	9610	9610	9610	0
130	20231215	183200	72777420	9610	9610	9610	9610	0
131	20231215	183100	72777420	9610	9610	9610	9610	0
132	20231215	183000	72777420	9610	9610	9610	9610	0
133	20231215	182900	72777420	9610	9610	9610	9610	0
134	20231215	182800	72777420	9610	9610	9610	9610	0
135	20231215	182700	72777420	9610	9610	9610	9610	0
136	20231215	182600	72777420	9610	9610	9610	9610	0
137	20231215	182500	72777420	9610	9610	9610	9610	0
138	20231215	182400	72777420	9610	9610	9610	9610	0
139	20231215	182300	72777420	9610	9610	9610	9610	0
140	20231215	182200	72777420	9610	9610	9610	9610	0
141	20231215	182100	72777420	9610	9610	9610	9610	0
142	20231215	182000	72777420	9610	9610	9610	9610	0
143	20231215	181900	72777420	9610	9610	9610	9610	0
144	20231215	181800	72777420	9610	9610	9610	9610	0
145	20231215	181700	72777420	9610	9610	9610	9610	0
146	20231215	181600	72777420	9610	9610	9610	9610	0
147	20231215	181500	72777420	9610	9610	9610	9610	0
148	20231215	181400	72777420	9610	9610	9610	9610	0
149	20231215	181300	72777420	9610	9610	9610	9610	0
150	20231215	181200	72777420	9610	9610	9610	9610	0
151	20231215	181100	72777420	9610	9610	9610	9610	0
152	20231215	181000	72777420	9610	9610	9610	9610	30
153	20231215	180900	72777420	9610	9610	9610	9610	0
154	20231215	180800	72777420	9610	9610	9610	9610	0
155	20231215	180700	72777420	9610	9610	9610	9610	0
156	20231215	180600	72777420	9610	9610	9610	9610	0
157	20231215	180500	72777420	9610	9610	9610	9610	0
158	20231215	180400	72777420	9610	9610	9610	9610	0
159	20231215	180300	72777420	9610	9610	9610	9610	0
160	20231215	180200	72777420	9610	9610	9610	9610	0
161	20231215	180100	72777420	9610	9610	9610	9610	0
162	20231215	180000	72777420	9610	9610	9610	9610	0
163	20231215	175900	72777420	9610	9610	9610	9610	0
164	20231215	175800	72777420	9610	9610	9610	9610	0
165	20231215	175700	72777420	9610	9610	9610	9610	0
166	20231215	175600	72777420	9610	9610	9610	9610	0
167	20231215	175500	72777420	9610	9610	9610	9610	0
168	20231215	175400	72777420	9610	9610	9610	9610	0
169	20231215	175300	72777420	9610	9610	9610	9610	0
170	20231215	175200	72777420	9610	9610	9610	9610	0
171	20231215	175100	72777420	9610	9610	9610	9610	0
172	20231215	175000	72777420	9610	9610	9610	9610	0
173	20231215	174900	72777420	9610	9610	9610	9610	0
174	20231215	174800	72777420	9610	9610	9610	9610	0
175	20231215	174700	72777420	9610	9610	9610	9610	0
176	20231215	174600	72777420	9610	9610	9610	9610	0
177	20231215	174500	72777420	9610	9610	9610	9610	0
178	20231215	174400	72777420	9610	9610	9610	9610	0
179	20231215	174300	72777420	9610	9610	9610	9610	0
180	20231215	174200	72777420	9610	9610	9610	9610	0
181	20231215	174100	72777420	9610	9610	9610	9610	0
182	20231215	174000	72777420	9610	9610	9610	9610	30
183	20231215	173900	72777420	9610	9610	9610	9610	0
184	20231215	173800	72777420	9610	9610	9610	9610	0
185	20231215	173700	72777420	9610	9610	9610	9610	0
186	20231215	173600	72777420	9610	9610	9610	9610	0
187	20231215	173500	72777420	9610	9610	9610	9610	0
188	20231215	173400	72777420	9610	9610	9610	9610	0
189	20231215	173300	72777420	9610	9610	9610	9610	0
190	20231215	173200	72777420	9610	9610	9610	9610	0
191	20231215	173100	72777420	9610	9610	9610	9610	0
192	20231215	173000	72777420	9610	9610	9610	9610	0
193	20231215	172900	72777420	9610	9610	9610	9610	0
194	20231215	172800	72777420	9610	9610	9610	9610	0
195	20231215	172700	72777420	9610	9610	9610	9610	0
196	20231215	172600	72777420	9610	9610	9610	9610	0
197	20231215	172500	72777420	9610	9610	9610	9610	0
198	20231215	172400	72777420	9610	9610	9610	9610	0
199	20231215	172300	72777420	9610	9610	9610	9610	0
200	20231215	172200	72777420	9610	9610	9610	9610	0
201	20231215	172100	72777420	9610	9610	9610	9610	0
202	20231215	172000	72777420	9610	9610	9610	9610	0
203	20231215	171900	72777420	9610	9610	9610	9610	0
204	20231215	171800	72777420	9610	9610	9610	9610	0
205	20231215	171700	72777420	9610	9610	9610	9610	0
206	20231215	171600	72777420	9610	9610	9610	9610	0
207	20231215	171500	72777420	9610	9610	9610	9610	0
208	20231215	171400	72777420	9610	9610	9610	9610	0
209	20231215	171300	72777420	9610	9610	9610	9610	0
210	20231215	171200	72777420	9610	9610	9610	9610	0
211	20231215	171100	72777420	9610	9610	9610	9610	0
212	20231215	171000	72777420	9610	9610	9610	9610	30
213	20231215	170900	72777420	9610	9610	9610	9610	0
214	20231215	170800	72777420	9610	9610	9610	9610	0
215	20231215	170700	72777420	9610	9610	9610	9610	0
216	20231215	170600	72777420	9610	9610	9610	9610	0
217	20231215	170500	72777420	9610	9610	9610	9610	0
218	20231215	170400	72777420	9610	9610	9610	9610	0
219	20231215	170300	72777420	9610	9610	9610	9610	0
220	20231215	170200	72777420	9610	9610	9610	9610	0
221	20231215	170100	72777420	9610	9610	9610	9610	0
222	20231215	170000	72777420	9610	9610	9610	9610	0
223	20231215	165900	72777420	9610	9610	9610	9610	0
224	20231215	165800	72777420	9610	9610	9610	9610	0
225	20231215	165700	72777420	9610	9610	9610	9610	0
226	20231215	165600	72777420	9610	9610	9610	9610	0
227	20231215	165500	72777420	9610	9610	9610	9610	0
228	20231215	165400	72777420	9610	9610	9610	9610	0
229	20231215	165300	72777420	9610	9610	9610	9610	0
230	20231215	165200	72777420	9610	9610	9610	9610	0
231	20231215	165100	72777420	9610	9610	9610	9610	0
232	20231215	165000	72777420	9610	9610	9610	9610	0
233	20231215	164900	72777420	9610	9610	9610	9610	0
234	20231215	164800	72777420	9610	9610	9610	9610	0
235	20231215	164700	72777420	9610	9610	9610	9610	0
236	20231215	164600	72777420	9610	9610	9610	9610	0
237	20231215	164500	72777420	9610	9610	9610	9610	0
238	20231215	164400	72777420	9610	9610	9610	9610	0
239	20231215	164300	72777420	9610	9610	9610	9610	0
240	20231215	164200	72777420	9610	9610	9610	9610	0
241	20231215	164100	72777420	9610	9610	9610	9610	0
242	20231215	164000	72777420	9610	9610	9610	9610	30
243	20231215	163900	72777420	9610	9610	9610	9610	0
244	20231215	163800	72777420	9610	9610	9610	9610	0
245	20231215	163700	72777420	9610	9610	9610	9610	0
246	20231215	163600	72777420	9610	9610	9610	9610	0
247	20231215	163500	72777420	9610	9610	9610	9610	0
248	20231215	163400	72777420	9610	9610	9610	9610	0
249	20231215	163300	72777420	9610	9610	9610	9610	0
250	20231215	163200	72777420	9610	9610	9610	9610	0
251	20231215	163100	72777420	9610	9610	9610	9610	0
252	20231215	163000	72777420	9610	9610	9610	9610	0
253	20231215	162900	72777420	9610	9610	9610	9610	0
254	20231215	162800	72777420	9610	9610	9610	9610	0
255	20231215	162700	72777420	9610	9610	9610	9610	0
256	20231215	162600	72777420	9610	9610	9610	9610	0
257	20231215	162500	72777420	9610	9610	9610	9610	0
258	20231215	162400	72777420	9610	9610	9610	9610	0
259	20231215	162300	72777420	9610	9610	9610	9610	0
260	20231215	162200	72777420	9610	9610	9610	9610	0
261	20231215	162100	72777420	9610	9610	9610	9610	0
262	20231215	162000	72777420	9610	9610	9610	9610	0
263	20231215	161900	72777420	9610	9610	9610	9610	0
264	20231215	161800	72777420	9610	9610	9610	9610	0
265	20231215	161700	72777420	9610	9610	9610	9610	0
266	20231215	161600	72777420	9610	9610	9610	9610	0
267	20231215	161500	72777420	9610	9610	9610	9610	0
268	20231215	161400	72777420	9610	9610	9610	9610	0
269	20231215	161300	72777420	9610	9610	9610	9610	0
270	20231215	161200	72777420	9610	9610	9610	9610	0
271	20231215	161100	72777420	9610	9610	9610	9610	0
272	20231215	161000	72777420	9610	9610	9610	9610	30
273	20231215	160900	72777420	9610	9610	9610	9610	0
274	20231215	160800	72777420	9610	9610	9610	9610	0
275	20231215	160700	72777420	9610	9610	9610	9610	0
276	20231215	160600	72777420	9610	9610	9610	9610	0
277	20231215	160500	72777420	9610	9610	9610	9610	0
278	20231215	160400	72777420	9610	9610	9610	9610	0
279	20231215	160300	72777420	9610	9610	9610	9610	0
280	20231215	160200	72777420	9610	9610	9610	9610	0
281	20231215	160100	72777420	9610	9610	9610	9610	0
282	20231215	160000	72777420	9610	9610	9610	9610	0
283	20231215	155900	72777420	9610	9610	9610	9610	0
284	20231215	155800	72777420	9610	9610	9610	9610	0
285	20231215	155700	72777420	9610	9610	9610	9610	0
286	20231215	155600	72777420	9610	9610	9610	9610	0
287	20231215	155500	72777420	9610	9610	9610	9610	0
288	20231215	155400	72777420	9610	9610	9610	9610	0
289	20231215	155300	72777420	9610	9610	9610	9610	0
290	20231215	155200	72777420	9610	9610	9610	9610	0
291	20231215	155100	72777420	9610	9610	9610	9610	0
292	20231215	155000	72777420	9610	9610	9610	9610	0
293	20231215	154900	72777420	9610	9610	9610	9610	0
294	20231215	154800	72777420	9610	9610	9610	9610	0
295	20231215	154700	72777420	9610	9610	9610	9610	0
296	20231215	154600	72777420	9610	9610	9610	9610	0
297	20231215	154500	72777420	9610	9610	9610	9610	0
298	20231215	154400	72777420	9610	9610	9610	9610	0
299	20231215	154300	72777420	9610	9610	9610	9610	0
300	20231215	154200	72777420	9610	9610	9610	9610	0
301	20231215	154100	72777420	9610	9610	9610	9610	0
302	20231215	154000	72777420	9610	9610	9610	9610	30
303	20231215	153900	72777420	9610	9610	9610	9610	0
304	20231215	153800	72777420	9610	9610	9610	9610	0
305	20231215	153700	72777420	9610	9610	9610	9610	0
306	20231215	153600	72777420	9610	9610	9610	9610	0
307	20231215	153500	72777420	9610	9610	9610	9610	0
308	20231215	153400	72777420	9610	9610	9610	9610	0
309	20231215	153300	72777420	9610	9610	9610	9610	0
310	20231215	153200	72777420	9610	9610	9610	9610	0
311	20231215	153100	72777420	9610	9610	9610	9610	0
312	20231215	153000	72777420	9610	9610	9610	9610	30
313	20231215	152900	72489120	9610	9610	9610	9610	0
314	20231215	152800	72489120	9610	9610	9610	9610	0
315	20231215	152700	72489120	9610	9610	9610	9610	0
316	20231215	152600	72489120	9610	9610	9610	9610	0
317	20231215	152500	72489120	9610	9610	9610	9610	0
318	20231215	152400	72489120	9610	9610	9610	9610	0
319	20231215	152300	72489120	9610	9610	9610	9610	0
320	20231215	152200	72489120	9610	9610	9610	9610	0
321	20231215	152100	72489120	9610	9610	9610	9610	0
322	20231215	152000	72489120	9610	9610	9610	9610	0
323	20231215	151900	72489120	9610	9610	9610	9610	1
324	20231215	151800	72479510	9610	9610	9610	9610	0
325	20231215	151700	72479510	9610	9610	9610	9610	0
326	20231215	151600	72479510	9610	9610	9610	9610	0
327	20231215	151500	72479510	9610	9610	9610	9610	0
328	20231215	151400	72479510	9610	9610	9610	9610	0
329	20231215	151300	72479510	9610	9610	9610	9610	6
330	20231215	151200	72421850	9610	9610	9610	9610	10
331	20231215	151100	72325750	9610	9610	9610	9610	5
332	20231215	151000	72277700	9610	9610	9610	9610	0
333	20231215	150900	72277700	9610	9610	9610	9610	0
334	20231215	150800	72277700	9610	9610	9610	9610	0
335	20231215	150700	72277700	9610	9610	9610	9610	0
336	20231215	150600	72277700	9610	9610	9610	9610	0
337	20231215	150500	72277700	9610	9610	9610	9610	2
338	20231215	150400	72258480	9610	9610	9610	9610	0
339	20231215	150300	72258480	9610	9610	9610	9610	0
340	20231215	150200	72258480	9610	9610	9610	9610	0
341	20231215	150100	72258480	9610	9610	9610	9610	0
342	20231215	150000	72258480	9610	9610	9610	9610	0
343	20231215	145900	72258480	9610	9610	9610	9610	0
344	20231215	145800	72258480	9610	9610	9610	9610	0
345	20231215	145700	72258480	9610	9610	9610	9610	3
346	20231215	145600	72229650	9610	9610	9610	9610	0
347	20231215	145500	72229650	9610	9610	9610	9610	0
348	20231215	145400	72229650	9610	9610	9610	9610	0
349	20231215	145300	72229650	9610	9610	9610	9610	0
350	20231215	145200	72229650	9610	9610	9610	9610	0
351	20231215	145100	72229650	9610	9610	9610	9610	0
352	20231215	145000	72229650	9610	9610	9610	9610	2
353	20231215	144900	72210430	9600	9600	9600	9600	0
354	20231215	144800	72210430	9600	9600	9600	9600	0
355	20231215	144700	72210430	9600	9600	9600	9600	0
356	20231215	144600	72210430	9600	9600	9600	9600	0
357	20231215	144500	72210430	9600	9600	9600	9600	0
358	20231215	144400	72210430	9600	9600	9600	9600	0
359	20231215	144300	72210430	9600	9600	9600	9600	0
360	20231215	144200	72210430	9600	9600	9600	9600	0
361	20231215	144100	72210430	9600	9600	9600	9600	0
362	20231215	144000	72210430	9600	9600	9600	9600	0
363	20231215	143900	72210430	9600	9600	9600	9600	0
364	20231215	143800	72210430	9600	9600	9600	9600	0
365	20231215	143700	72210430	9600	9600	9600	9600	0
366	20231215	143600	72210430	9600	9600	9600	9600	0
367	20231215	143500	72210430	9600	9600	9600	9600	0
368	20231215	143400	72210430	9600	9600	9600	9600	0
369	20231215	143300	72210430	9600	9600	9600	9600	0
370	20231215	143200	72210430	9600	9600	9600	9600	227
371	20231215	143100	70031230	9600	9600	9600	9600	76
372	20231215	143000	69301630	9600	9600	9600	9600	689
373	20231215	142900	62687230	9600	9600	9600	9600	11
374	20231215	142800	62581630	9600	9600	9600	9600	0
375	20231215	142700	62581630	9600	9600	9600	9600	0
376	20231215	142600	62581630	9600	9600	9600	9600	0
377	20231215	142500	62581630	9600	9600	9600	9600	0
378	20231215	142400	62581630	9600	9600	9600	9600	0
379	20231215	142300	62581630	9600	9600	9600	9600	0
380	20231215	142200	62581630	9600	9600	9600	9600	0
381	20231215	142100	62581630	9600	9600	9600	9600	0
382	20231215	142000	62581630	9600	9600	9600	9600	0
383	20231215	141900	62581630	9600	9600	9600	9600	0
384	20231215	141800	62581630	9600	9600	9600	9600	0
385	20231215	141700	62581630	9600	9600	9600	9600	27
386	20231215	141600	62322430	9600	9600	9600	9600	0
387	20231215	141500	62322430	9600	9600	9600	9600	0
388	20231215	141400	62322430	9600	9600	9600	9600	0
389	20231215	141300	62322430	9600	9600	9600	9600	0
390	20231215	141200	62322430	9600	9600	9600	9600	0
391	20231215	141100	62322430	9600	9600	9600	9600	0
392	20231215	141000	62322430	9600	9600	9600	9600	0
393	20231215	140900	62322430	9600	9600	9600	9600	0
394	20231215	140800	62322430	9600	9600	9600	9600	0
395	20231215	140700	62322430	9600	9600	9600	9600	0
396	20231215	140600	62322430	9600	9600	9600	9600	0
397	20231215	140500	62322430	9600	9600	9600	9600	0
398	20231215	140400	62322430	9600	9600	9600	9600	0
399	20231215	140300	62322430	9600	9600	9600	9600	2
400	20231215	140200	62303230	9600	9600	9600	9600	1
401	20231215	140100	62293630	9600	9600	9600	9600	0
402	20231215	140000	62293630	9600	9600	9600	9600	0
403	20231215	135900	62293630	9600	9600	9600	9600	10
404	20231215	135800	62197630	9600	9600	9600	9600	0
405	20231215	135700	62197630	9600	9600	9600	9600	0
406	20231215	135600	62197630	9600	9600	9600	9600	0
407	20231215	135500	62197630	9600	9600	9600	9600	4
408	20231215	135400	62159230	9610	9610	9610	9610	0
409	20231215	135300	62159230	9610	9610	9610	9610	0
410	20231215	135200	62159230	9610	9610	9610	9610	0
411	20231215	135100	62159230	9610	9610	9610	9610	0
412	20231215	135000	62159230	9610	9610	9610	9610	0
413	20231215	134900	62159230	9610	9610	9610	9610	1
414	20231215	134800	62149620	9600	9600	9600	9600	0
415	20231215	134700	62149620	9600	9600	9600	9600	10
416	20231215	134600	62053620	9600	9600	9600	9600	0
417	20231215	134500	62053620	9600	9600	9600	9600	0
418	20231215	134400	62053620	9600	9600	9600	9600	0
419	20231215	134300	62053620	9600	9600	9600	9600	200
420	20231215	134200	60133620	9610	9610	9610	9610	22
421	20231215	134100	59922200	9610	9610	9610	9610	0
422	20231215	134000	59922200	9610	9610	9610	9610	0
423	20231215	133900	59922200	9610	9610	9610	9610	0
424	20231215	133800	59922200	9610	9610	9610	9610	1
425	20231215	133700	59912590	9610	9610	9610	9610	0
426	20231215	133600	59912590	9610	9610	9610	9610	0
427	20231215	133500	59912590	9610	9610	9610	9610	0
428	20231215	133400	59912590	9610	9610	9610	9610	0
429	20231215	133300	59912590	9610	9610	9610	9610	0
430	20231215	133200	59912590	9610	9610	9610	9610	21
431	20231215	133100	59710780	9610	9610	9610	9610	78
432	20231215	133000	58961200	9610	9610	9610	9610	30
433	20231215	132900	58672900	9600	9600	9600	9600	0
434	20231215	132800	58672900	9600	9600	9600	9600	0
435	20231215	132700	58672900	9600	9600	9600	9600	1
436	20231215	132600	58663300	9600	9600	9600	9600	0
437	20231215	132500	58663300	9600	9600	9600	9600	0
438	20231215	132400	58663300	9600	9600	9600	9600	0
439	20231215	132300	58663300	9600	9600	9600	9600	0
440	20231215	132200	58663300	9600	9600	9600	9600	0
441	20231215	132100	58663300	9600	9600	9600	9600	0
442	20231215	132000	58663300	9600	9600	9600	9600	0
443	20231215	131900	58663300	9600	9600	9600	9600	0
444	20231215	131800	58663300	9600	9600	9600	9600	0
445	20231215	131700	58663300	9600	9600	9600	9600	0
446	20231215	131600	58663300	9600	9600	9600	9600	0
447	20231215	131500	58663300	9600	9600	9600	9600	0
448	20231215	131400	58663300	9600	9600	9600	9600	0
449	20231215	131300	58663300	9600	9600	9600	9600	0
450	20231215	131200	58663300	9600	9600	9600	9600	0
451	20231215	131100	58663300	9600	9600	9600	9600	0
452	20231215	131000	58663300	9600	9600	9600	9600	130
453	20231215	130900	57415300	9600	9600	9600	9600	1
454	20231215	130800	57405700	9600	9600	9600	9600	9
455	20231215	130700	57319300	9600	9600	9600	9600	10
456	20231215	130600	57223300	9610	9610	9610	9610	0
457	20231215	130500	57223300	9610	9610	9610	9610	0
458	20231215	130400	57223300	9610	9610	9610	9610	0
459	20231215	130300	57223300	9610	9610	9610	9610	0
460	20231215	130200	57223300	9610	9610	9610	9610	0
461	20231215	130100	57223300	9610	9610	9610	9610	0
462	20231215	130000	57223300	9610	9610	9610	9610	0
463	20231215	125900	57223300	9610	9610	9610	9610	0
464	20231215	125800	57223300	9610	9610	9610	9610	0
465	20231215	125700	57223300	9610	9610	9610	9610	3
466	20231215	125600	57194470	9620	9620	9620	9620	0
467	20231215	125500	57194470	9620	9620	9620	9620	0
468	20231215	125400	57194470	9620	9620	9620	9620	0
469	20231215	125300	57194470	9620	9620	9620	9620	0
470	20231215	125200	57194470	9620	9620	9620	9620	0
471	20231215	125100	57194470	9620	9620	9620	9620	0
472	20231215	125000	57194470	9620	9610	9620	9610	118
473	20231215	124900	56059670	9610	9610	9610	9610	0
474	20231215	124800	56059670	9610	9610	9610	9610	1
475	20231215	124700	56050060	9610	9610	9610	9610	0
476	20231215	124600	56050060	9610	9610	9610	9610	10
477	20231215	124500	55953960	9610	9610	9610	9610	0
478	20231215	124400	55953960	9610	9610	9610	9610	0
479	20231215	124300	55953960	9610	9610	9610	9610	0
480	20231215	124200	55953960	9610	9610	9610	9610	0
481	20231215	124100	55953960	9610	9610	9610	9610	0
482	20231215	124000	55953960	9610	9610	9610	9610	2
483	20231215	123900	55934740	9610	9610	9610	9610	0
484	20231215	123800	55934740	9610	9610	9610	9610	15
485	20231215	123700	55790590	9610	9610	9610	9610	14
486	20231215	123600	55656050	9610	9610	9610	9610	0
487	20231215	123500	55656050	9610	9610	9610	9610	0
488	20231215	123400	55656050	9610	9610	9610	9610	0
489	20231215	123300	55656050	9610	9610	9610	9610	1
490	20231215	123200	55646440	9580	9580	9580	9580	0
491	20231215	123100	55646440	9580	9580	9580	9580	0
492	20231215	123000	55646440	9580	9580	9580	9580	0
493	20231215	122900	55646440	9580	9580	9580	9580	0
494	20231215	122800	55646440	9580	9580	9580	9580	0
495	20231215	122700	55646440	9580	9580	9580	9580	0
496	20231215	122600	55646440	9580	9610	9610	9580	2000
497	20231215	122500	36464630	9620	9620	9620	9620	10
498	20231215	122400	36368430	9620	9620	9620	9620	0
499	20231215	122300	36368430	9620	9620	9620	9620	0
500	20231215	122200	36368430	9620	9620	9620	9620	0
501	20231215	122100	36368430	9620	9620	9620	9620	0
502	20231215	122000	36368430	9620	9620	9620	9620	0
503	20231215	121900	36368430	9620	9620	9620	9620	0
504	20231215	121800	36368430	9620	9620	9620	9620	0
505	20231215	121700	36368430	9620	9620	9620	9620	0
506	20231215	121600	36368430	9620	9620	9620	9620	0
507	20231215	121500	36368430	9620	9620	9620	9620	0
508	20231215	121400	36368430	9620	9620	9620	9620	0
509	20231215	121300	36368430	9620	9620	9620	9620	0
510	20231215	121200	36368430	9620	9620	9620	9620	0
511	20231215	121100	36368430	9620	9620	9620	9620	0
512	20231215	121000	36368430	9620	9620	9620	9620	0
513	20231215	120900	36368430	9620	9620	9620	9620	0
514	20231215	120800	36368430	9620	9620	9620	9620	1
515	20231215	120700	36358810	9610	9610	9610	9610	0
516	20231215	120600	36358810	9610	9610	9610	9610	0
517	20231215	120500	36358810	9610	9610	9610	9610	9
518	20231215	120400	36272320	9610	9610	9610	9610	0
519	20231215	120300	36272320	9610	9610	9610	9610	0
520	20231215	120200	36272320	9610	9610	9610	9610	10
521	20231215	120100	36176220	9610	9610	9610	9610	0
522	20231215	120000	36176220	9610	9610	9610	9610	0
523	20231215	115900	36176220	9610	9610	9610	9610	89
524	20231215	115800	35320930	9610	9610	9610	9610	0
525	20231215	115700	35320930	9610	9610	9610	9610	0
526	20231215	115600	35320930	9610	9610	9610	9610	0
527	20231215	115500	35320930	9610	9610	9610	9610	0
528	20231215	115400	35320930	9610	9610	9610	9610	110
529	20231215	115300	34263830	9600	9600	9600	9600	0
530	20231215	115200	34263830	9600	9600	9600	9600	100
531	20231215	115100	33303830	9600	9600	9600	9600	0
532	20231215	115000	33303830	9600	9600	9600	9600	0
533	20231215	114900	33303830	9600	9600	9600	9600	0
534	20231215	114800	33303830	9600	9600	9600	9600	0
535	20231215	114700	33303830	9600	9600	9600	9600	0
536	20231215	114600	33303830	9600	9600	9600	9600	0
537	20231215	114500	33303830	9600	9600	9600	9600	0
538	20231215	114400	33303830	9600	9600	9600	9600	0
539	20231215	114300	33303830	9600	9600	9600	9600	0
540	20231215	114200	33303830	9600	9600	9600	9600	0
541	20231215	114100	33303830	9600	9600	9600	9600	0
542	20231215	114000	33303830	9600	9600	9600	9600	0
543	20231215	113900	33303830	9600	9600	9600	9600	0
544	20231215	113800	33303830	9600	9600	9600	9600	0
545	20231215	113700	33303830	9600	9600	9600	9600	0
546	20231215	113600	33303830	9600	9600	9600	9600	0
547	20231215	113500	33303830	9600	9600	9600	9600	21
548	20231215	113400	33102230	9600	9600	9600	9600	0
549	20231215	113300	33102230	9600	9600	9600	9600	0
550	20231215	113200	33102230	9600	9600	9600	9600	0
551	20231215	113100	33102230	9600	9600	9600	9600	0
552	20231215	113000	33102230	9600	9600	9600	9600	0
553	20231215	112900	33102230	9600	9600	9600	9600	0
554	20231215	112800	33102230	9600	9600	9600	9600	200
555	20231215	112700	31182230	9600	9600	9600	9600	0
556	20231215	112600	31182230	9600	9600	9600	9600	132
557	20231215	112500	29915030	9600	9600	9600	9600	0
558	20231215	112400	29915030	9600	9600	9600	9600	7
559	20231215	112300	29847830	9610	9610	9610	9610	20
560	20231215	112200	29655630	9600	9600	9600	9600	0
561	20231215	112100	29655630	9600	9600	9600	9600	0
562	20231215	112000	29655630	9600	9600	9600	9600	979
563	20231215	111900	20257230	9600	9600	9600	9600	0
564	20231215	111800	20257230	9600	9600	9600	9600	49
565	20231215	111700	19786830	9600	9600	9600	9600	0
566	20231215	111600	19786830	9600	9600	9600	9600	0
567	20231215	111500	19786830	9600	9600	9600	9600	0
568	20231215	111400	19786830	9600	9600	9600	9600	0
569	20231215	111300	19786830	9600	9600	9600	9600	0
570	20231215	111200	19786830	9600	9600	9600	9600	7
571	20231215	111100	19719630	9610	9610	9610	9610	0
572	20231215	111000	19719630	9610	9610	9610	9610	16
573	20231215	110900	19565870	9610	9610	9610	9610	35
574	20231215	110800	19229520	9600	9600	9600	9600	0
575	20231215	110700	19229520	9600	9600	9600	9600	0
576	20231215	110600	19229520	9600	9600	9600	9600	0
577	20231215	110500	19229520	9600	9600	9600	9600	0
578	20231215	110400	19229520	9600	9600	9600	9600	0
579	20231215	110300	19229520	9600	9600	9600	9600	5
580	20231215	110200	19181520	9610	9610	9610	9610	0
581	20231215	110100	19181520	9610	9610	9610	9610	0
582	20231215	110000	19181520	9610	9610	9610	9610	2
583	20231215	105900	19162300	9610	9610	9610	9610	3
584	20231215	105800	19133470	9600	9600	9600	9600	3
585	20231215	105700	19104670	9600	9600	9600	9600	6
586	20231215	105600	19047070	9590	9590	9590	9590	0
587	20231215	105500	19047070	9590	9590	9590	9590	1
588	20231215	105400	19037480	9590	9590	9590	9590	1
589	20231215	105300	19027890	9600	9600	9600	9600	45
590	20231215	105200	18595890	9600	9600	9600	9600	0
591	20231215	105100	18595890	9600	9600	9600	9600	0
592	20231215	105000	18595890	9600	9600	9600	9600	0
593	20231215	104900	18595890	9600	9600	9600	9600	0
594	20231215	104800	18595890	9600	9600	9600	9600	0
595	20231215	104700	18595890	9600	9600	9600	9600	0
596	20231215	104600	18595890	9600	9600	9600	9600	0
597	20231215	104500	18595890	9600	9600	9600	9600	0
598	20231215	104400	18595890	9600	9600	9600	9600	0
599	20231215	104300	18595890	9600	9600	9600	9600	0
600	20231215	104200	18595890	9600	9600	9600	9600	0
601	20231215	104100	18595890	9600	9600	9600	9600	0
602	20231215	104000	18595890	9600	9600	9600	9600	0
603	20231215	103900	18595890	9600	9600	9600	9600	0
604	20231215	103800	18595890	9600	9600	9600	9600	0
605	20231215	103700	18595890	9600	9600	9600	9600	0
606	20231215	103600	18595890	9600	9600	9600	9600	0
607	20231215	103500	18595890	9600	9600	9600	9600	0
608	20231215	103400	18595890	9600	9600	9600	9600	0
609	20231215	103300	18595890	9600	9600	9600	9600	20
610	20231215	103200	18403890	9600	9600	9600	9600	0
611	20231215	103100	18403890	9600	9600	9600	9600	0
612	20231215	103000	18403890	9600	9600	9600	9600	40
613	20231215	102900	18019890	9600	9600	9600	9600	3
614	20231215	102800	17991090	9600	9600	9600	9600	0
615	20231215	102700	17991090	9600	9600	9600	9600	0
616	20231215	102600	17991090	9600	9600	9600	9600	0
617	20231215	102500	17991090	9600	9600	9600	9600	407
618	20231215	102400	14083890	9600	9600	9600	9600	0
619	20231215	102300	14083890	9600	9600	9600	9600	15
620	20231215	102200	13939890	9590	9590	9590	9590	0
621	20231215	102100	13939890	9590	9590	9590	9590	0
622	20231215	102000	13939890	9590	9590	9590	9590	0
623	20231215	101900	13939890	9590	9590	9590	9590	0
624	20231215	101800	13939890	9590	9590	9590	9590	0
625	20231215	101700	13939890	9590	9590	9590	9590	0
626	20231215	101600	13939890	9590	9590	9590	9590	0
627	20231215	101500	13939890	9590	9590	9590	9590	0
628	20231215	101400	13939890	9590	9590	9590	9590	50
629	20231215	101300	13460390	9590	9590	9590	9590	0
630	20231215	101200	13460390	9590	9590	9590	9590	9
631	20231215	101100	13374080	9590	9590	9590	9590	0
632	20231215	101000	13374080	9590	9590	9590	9590	0
633	20231215	100900	13374080	9590	9590	9590	9590	0
634	20231215	100800	13374080	9590	9590	9590	9590	300
635	20231215	100700	10497080	9600	9600	9600	9600	0
636	20231215	100600	10497080	9600	9600	9600	9600	1
637	20231215	100500	10487480	9600	9600	9600	9600	1
638	20231215	100400	10477880	9600	9600	9600	9600	1
639	20231215	100300	10468280	9600	9600	9600	9600	0
640	20231215	100200	10468280	9600	9600	9600	9600	8
641	20231215	100100	10391480	9590	9590	9590	9590	0
642	20231215	100000	10391480	9590	9590	9590	9590	0
643	20231215	095900	10391480	9590	9600	9600	9590	207
644	20231215	095800	8406340	9600	9600	9600	9600	0
645	20231215	095700	8406340	9600	9600	9600	9600	1
646	20231215	095600	8396740	9590	9590	9590	9590	500
647	20231215	095500	3601740	9600	9600	9600	9600	0
648	20231215	095400	3601740	9600	9600	9600	9600	1
649	20231215	095300	3592140	9600	9600	9600	9600	0
650	20231215	095200	3592140	9600	9600	9600	9600	5
651	20231215	095100	3544140	9600	9600	9600	9600	0
652	20231215	095000	3544140	9600	9600	9600	9600	0
653	20231215	094900	3544140	9600	9600	9600	9600	5
654	20231215	094800	3496140	9600	9600	9600	9600	0
655	20231215	094700	3496140	9600	9600	9600	9600	1
656	20231215	094600	3486540	9600	9600	9600	9600	30
657	20231215	094500	3198540	9600	9600	9600	9600	0
658	20231215	094400	3198540	9600	9600	9600	9600	1
659	20231215	094300	3188940	9600	9600	9600	9600	0
660	20231215	094200	3188940	9600	9600	9600	9600	0
661	20231215	094100	3188940	9600	9600	9600	9600	0
662	20231215	094000	3188940	9600	9600	9600	9600	1
663	20231215	093900	3179340	9600	9600	9600	9600	22
664	20231215	093800	2968140	9600	9600	9600	9600	145
665	20231215	093700	1576140	9600	9600	9600	9600	0
666	20231215	093600	1576140	9600	9600	9600	9600	0
667	20231215	093500	1576140	9600	9600	9600	9600	0
668	20231215	093400	1576140	9600	9600	9600	9600	10
669	20231215	093300	1480140	9600	9600	9600	9600	2
670	20231215	093200	1460940	9600	9600	9600	9600	25
671	20231215	093100	1220940	9600	9600	9600	9600	0
672	20231215	093000	1220940	9600	9600	9600	9600	7
673	20231215	092900	1153740	9600	9600	9600	9600	0
674	20231215	092800	1153740	9600	9600	9600	9600	0
675	20231215	092700	1153740	9600	9600	9600	9600	0
676	20231215	092600	1153740	9600	9600	9600	9600	0
677	20231215	092500	1153740	9600	9600	9600	9600	0
678	20231215	092400	1153740	9600	9600	9600	9600	0
679	20231215	092300	1153740	9600	9600	9600	9600	0
680	20231215	092200	1153740	9600	9600	9600	9600	4
681	20231215	092100	1115340	9610	9580	9610	9580	2
682	20231215	092000	1096150	9590	9590	9590	9590	0
683	20231215	091900	1096150	9590	9590	9590	9590	0
684	20231215	091800	1096150	9590	9600	9600	9590	14
685	20231215	091700	961870	9610	9610	9620	9610	40
686	20231215	091600	577200	9610	9610	9610	9610	0
687	20231215	091500	577200	9610	9610	9610	9610	3
688	20231215	091400	548370	9610	9610	9610	9610	1
689	20231215	091300	538760	9590	9600	9600	9590	2
690	20231215	091200	519570	9620	9620	9620	9620	0
691	20231215	091100	519570	9620	9620	9620	9620	0
692	20231215	091000	519570	9620	9620	9620	9620	3
693	20231215	090900	490710	9620	9620	9620	9620	5
694	20231215	090800	442610	9630	9630	9630	9630	0
695	20231215	090700	442610	9630	9630	9630	9630	21
696	20231215	090600	240380	9630	9630	9630	9630	0
697	20231215	090500	240380	9630	9590	9630	9590	14
698	20231215	090400	106000	9630	9630	9630	9630	1
699	20231215	090300	96370	9630	9630	9630	9630	0
700	20231215	090200	96370	9630	9630	9630	9630	3
701	20231215	090100	67480	9640	9640	9640	9640	0
702	20231215	090000	67480	9640	9640	9640	9640	7