KissMeData/001500/min/candle-20231213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231213	183400	226879840	8650	8650	8650	8650	1523
3	20231213	183300	226879840	8650	8650	8650	8650	0
4	20231213	183200	226879840	8650	8650	8650	8650	0
5	20231213	183100	226879840	8650	8650	8650	8650	0
6	20231213	183000	226879840	8650	8650	8650	8650	0
7	20231213	182900	226879840	8650	8650	8650	8650	0
8	20231213	182800	226879840	8650	8650	8650	8650	0
9	20231213	182700	226879840	8650	8650	8650	8650	0
10	20231213	182600	226879840	8650	8650	8650	8650	0
11	20231213	182500	226879840	8650	8650	8650	8650	0
12	20231213	182400	226879840	8650	8650	8650	8650	0
13	20231213	182300	226879840	8650	8650	8650	8650	0
14	20231213	182200	226879840	8650	8650	8650	8650	0
15	20231213	182100	226879840	8650	8650	8650	8650	0
16	20231213	182000	226879840	8650	8650	8650	8650	0
17	20231213	181900	226879840	8650	8650	8650	8650	0
18	20231213	181800	226879840	8650	8650	8650	8650	0
19	20231213	181700	226879840	8650	8650	8650	8650	0
20	20231213	181600	226879840	8650	8650	8650	8650	0
21	20231213	181500	226879840	8650	8650	8650	8650	0
22	20231213	181400	226879840	8650	8650	8650	8650	0
23	20231213	181300	226879840	8650	8650	8650	8650	0
24	20231213	181200	226879840	8650	8650	8650	8650	0
25	20231213	181100	226879840	8650	8650	8650	8650	0
26	20231213	181000	226879840	8650	8650	8650	8650	0
27	20231213	180900	226879840	8650	8650	8650	8650	0
28	20231213	180800	226879840	8650	8650	8650	8650	0
29	20231213	180700	226879840	8650	8650	8650	8650	0
30	20231213	180600	226879840	8650	8650	8650	8650	0
31	20231213	180500	226879840	8650	8650	8650	8650	0
32	20231213	180400	226879840	8650	8650	8650	8650	1523
33	20231213	180300	226879840	8650	8650	8650	8650	0
34	20231213	180200	226879840	8650	8650	8650	8650	0
35	20231213	180100	226879840	8650	8650	8650	8650	0
36	20231213	180000	226879840	8650	8650	8650	8650	0
37	20231213	175900	226879840	8650	8650	8650	8650	0
38	20231213	175800	226879840	8650	8650	8650	8650	0
39	20231213	175700	226879840	8650	8650	8650	8650	0
40	20231213	175600	226879840	8650	8650	8650	8650	0
41	20231213	175500	226879840	8650	8650	8650	8650	0
42	20231213	175400	226879840	8650	8650	8650	8650	0
43	20231213	175300	226879840	8650	8650	8650	8650	0
44	20231213	175200	226879840	8650	8650	8650	8650	0
45	20231213	175100	226879840	8650	8650	8650	8650	0
46	20231213	175000	226879840	8650	8650	8650	8650	0
47	20231213	174900	226879840	8650	8650	8650	8650	0
48	20231213	174800	226879840	8650	8650	8650	8650	0
49	20231213	174700	226879840	8650	8650	8650	8650	0
50	20231213	174600	226879840	8650	8650	8650	8650	0
51	20231213	174500	226879840	8650	8650	8650	8650	0
52	20231213	174400	226879840	8650	8650	8650	8650	0
53	20231213	174300	226879840	8650	8650	8650	8650	0
54	20231213	174200	226879840	8650	8650	8650	8650	0
55	20231213	174100	226879840	8650	8650	8650	8650	0
56	20231213	174000	226879840	8650	8650	8650	8650	0
57	20231213	173900	226879840	8650	8650	8650	8650	0
58	20231213	173800	226879840	8650	8650	8650	8650	0
59	20231213	173700	226879840	8650	8650	8650	8650	0
60	20231213	173600	226879840	8650	8650	8650	8650	0
61	20231213	173500	226879840	8650	8650	8650	8650	0
62	20231213	173400	226879840	8650	8650	8650	8650	1523
63	20231213	173300	226879840	8650	8650	8650	8650	0
64	20231213	173200	226879840	8650	8650	8650	8650	0
65	20231213	173100	226879840	8650	8650	8650	8650	0
66	20231213	173000	226879840	8650	8650	8650	8650	0
67	20231213	172900	226879840	8650	8650	8650	8650	0
68	20231213	172800	226879840	8650	8650	8650	8650	0
69	20231213	172700	226879840	8650	8650	8650	8650	0
70	20231213	172600	226879840	8650	8650	8650	8650	0
71	20231213	172500	226879840	8650	8650	8650	8650	0
72	20231213	172400	226879840	8650	8650	8650	8650	0
73	20231213	172300	226879840	8650	8650	8650	8650	0
74	20231213	172200	226879840	8650	8650	8650	8650	0
75	20231213	172100	226879840	8650	8650	8650	8650	0
76	20231213	172000	226879840	8650	8650	8650	8650	0
77	20231213	171900	226879840	8650	8650	8650	8650	0
78	20231213	171800	226879840	8650	8650	8650	8650	0
79	20231213	171700	226879840	8650	8650	8650	8650	0
80	20231213	171600	226879840	8650	8650	8650	8650	0
81	20231213	171500	226879840	8650	8650	8650	8650	0
82	20231213	171400	226879840	8650	8650	8650	8650	0
83	20231213	171300	226879840	8650	8650	8650	8650	0
84	20231213	171200	226879840	8650	8650	8650	8650	0
85	20231213	171100	226879840	8650	8650	8650	8650	0
86	20231213	171000	226879840	8650	8650	8650	8650	0
87	20231213	170900	226879840	8650	8650	8650	8650	0
88	20231213	170800	226879840	8650	8650	8650	8650	0
89	20231213	170700	226879840	8650	8650	8650	8650	0
90	20231213	170600	226879840	8650	8650	8650	8650	0
91	20231213	170500	226879840	8650	8650	8650	8650	0
92	20231213	170400	226879840	8650	8650	8650	8650	1523
93	20231213	170300	226879840	8650	8650	8650	8650	0
94	20231213	170200	226879840	8650	8650	8650	8650	0
95	20231213	170100	226879840	8650	8650	8650	8650	0
96	20231213	170000	226879840	8650	8650	8650	8650	0
97	20231213	165900	226879840	8650	8650	8650	8650	0
98	20231213	165800	226879840	8650	8650	8650	8650	0
99	20231213	165700	226879840	8650	8650	8650	8650	0
100	20231213	165600	226879840	8650	8650	8650	8650	0
101	20231213	165500	226879840	8650	8650	8650	8650	0
102	20231213	165400	226879840	8650	8650	8650	8650	0
103	20231213	165300	226879840	8650	8650	8650	8650	0
104	20231213	165200	226879840	8650	8650	8650	8650	0
105	20231213	165100	226879840	8650	8650	8650	8650	0
106	20231213	165000	226879840	8650	8650	8650	8650	0
107	20231213	164900	226879840	8650	8650	8650	8650	0
108	20231213	164800	226879840	8650	8650	8650	8650	0
109	20231213	164700	226879840	8650	8650	8650	8650	0
110	20231213	164600	226879840	8650	8650	8650	8650	0
111	20231213	164500	226879840	8650	8650	8650	8650	0
112	20231213	164400	226879840	8650	8650	8650	8650	0
113	20231213	164300	226879840	8650	8650	8650	8650	0
114	20231213	164200	226879840	8650	8650	8650	8650	0
115	20231213	164100	226879840	8650	8650	8650	8650	0
116	20231213	164000	226879840	8650	8650	8650	8650	0
117	20231213	163900	226879840	8650	8650	8650	8650	0
118	20231213	163800	226879840	8650	8650	8650	8650	0
119	20231213	163700	226879840	8650	8650	8650	8650	0
120	20231213	163600	226879840	8650	8650	8650	8650	0
121	20231213	163500	226879840	8650	8650	8650	8650	0
122	20231213	163400	226879840	8650	8650	8650	8650	1523
123	20231213	163300	226879840	8650	8650	8650	8650	0
124	20231213	163200	226879840	8650	8650	8650	8650	0
125	20231213	163100	226879840	8650	8650	8650	8650	0
126	20231213	163000	226879840	8650	8650	8650	8650	0
127	20231213	162900	226879840	8650	8650	8650	8650	0
128	20231213	162800	226879840	8650	8650	8650	8650	0
129	20231213	162700	226879840	8650	8650	8650	8650	0
130	20231213	162600	226879840	8650	8650	8650	8650	0
131	20231213	162500	226879840	8650	8650	8650	8650	0
132	20231213	162400	226879840	8650	8650	8650	8650	0
133	20231213	162300	226879840	8650	8650	8650	8650	0
134	20231213	162200	226879840	8650	8650	8650	8650	0
135	20231213	162100	226879840	8650	8650	8650	8650	0
136	20231213	162000	226879840	8650	8650	8650	8650	0
137	20231213	161900	226879840	8650	8650	8650	8650	0
138	20231213	161800	226879840	8650	8650	8650	8650	0
139	20231213	161700	226879840	8650	8650	8650	8650	0
140	20231213	161600	226879840	8650	8650	8650	8650	0
141	20231213	161500	226879840	8650	8650	8650	8650	0
142	20231213	161400	226879840	8650	8650	8650	8650	0
143	20231213	161300	226879840	8650	8650	8650	8650	0
144	20231213	161200	226879840	8650	8650	8650	8650	0
145	20231213	161100	226879840	8650	8650	8650	8650	0
146	20231213	161000	226879840	8650	8650	8650	8650	0
147	20231213	160900	226879840	8650	8650	8650	8650	0
148	20231213	160800	226879840	8650	8650	8650	8650	0
149	20231213	160700	226879840	8650	8650	8650	8650	0
150	20231213	160600	226879840	8650	8650	8650	8650	0
151	20231213	160500	226879840	8650	8650	8650	8650	0
152	20231213	160400	226879840	8650	8650	8650	8650	1523
153	20231213	160300	226879840	8650	8650	8650	8650	0
154	20231213	160200	226879840	8650	8650	8650	8650	0
155	20231213	160100	226879840	8650	8650	8650	8650	0
156	20231213	160000	226879840	8650	8650	8650	8650	0
157	20231213	155900	226879840	8650	8650	8650	8650	0
158	20231213	155800	226879840	8650	8650	8650	8650	0
159	20231213	155700	226879840	8650	8650	8650	8650	0
160	20231213	155600	226879840	8650	8650	8650	8650	0
161	20231213	155500	226879840	8650	8650	8650	8650	0
162	20231213	155400	226879840	8650	8650	8650	8650	0
163	20231213	155300	226879840	8650	8650	8650	8650	0
164	20231213	155200	226879840	8650	8650	8650	8650	0
165	20231213	155100	226879840	8650	8650	8650	8650	0
166	20231213	155000	226879840	8650	8650	8650	8650	0
167	20231213	154900	226879840	8650	8650	8650	8650	0
168	20231213	154800	226879840	8650	8650	8650	8650	0
169	20231213	154700	226879840	8650	8650	8650	8650	0
170	20231213	154600	226879840	8650	8650	8650	8650	0
171	20231213	154500	226879840	8650	8650	8650	8650	0
172	20231213	154400	226879840	8650	8650	8650	8650	0
173	20231213	154300	226879840	8650	8650	8650	8650	0
174	20231213	154200	226879840	8650	8650	8650	8650	0
175	20231213	154100	226879840	8650	8650	8650	8650	0
176	20231213	154000	226879840	8650	8650	8650	8650	0
177	20231213	153900	226879840	8650	8650	8650	8650	0
178	20231213	153800	226879840	8650	8650	8650	8650	0
179	20231213	153700	226879840	8650	8650	8650	8650	0
180	20231213	153600	226879840	8650	8650	8650	8650	0
181	20231213	153500	226879840	8650	8650	8650	8650	0
182	20231213	153400	226879840	8650	8650	8650	8650	1523
183	20231213	153300	226879840	8650	8650	8650	8650	0
184	20231213	153200	226879840	8650	8650	8650	8650	0
185	20231213	153100	226879840	8650	8650	8650	8650	0
186	20231213	153000	226879840	8650	8650	8650	8650	1523
187	20231213	152900	213705890	8640	8640	8640	8640	0
188	20231213	152800	213705890	8640	8640	8640	8640	0
189	20231213	152700	213705890	8640	8640	8640	8640	0
190	20231213	152600	213705890	8640	8640	8640	8640	0
191	20231213	152500	213705890	8640	8640	8640	8640	0
192	20231213	152400	213705890	8640	8640	8640	8640	0
193	20231213	152300	213705890	8640	8640	8640	8640	0
194	20231213	152200	213705890	8640	8640	8640	8640	0
195	20231213	152100	213705890	8640	8640	8640	8640	0
196	20231213	152000	213705890	8640	8640	8640	8640	0
197	20231213	151900	213705890	8640	8640	8640	8640	3
198	20231213	151800	213679970	8640	8640	8640	8640	0
199	20231213	151700	213679970	8640	8640	8640	8640	0
200	20231213	151600	213679970	8640	8640	8640	8640	60
201	20231213	151500	213161570	8640	8640	8640	8640	0
202	20231213	151400	213161570	8640	8640	8640	8640	0
203	20231213	151300	213161570	8640	8640	8640	8640	0
204	20231213	151200	213161570	8640	8650	8650	8640	18
205	20231213	151100	213005950	8650	8650	8650	8650	9
206	20231213	151000	212928100	8640	8640	8640	8640	0
207	20231213	150900	212928100	8640	8640	8640	8640	0
208	20231213	150800	212928100	8640	8640	8640	8640	0
209	20231213	150700	212928100	8640	8640	8640	8640	0
210	20231213	150600	212928100	8640	8640	8640	8640	0
211	20231213	150500	212928100	8640	8640	8640	8640	0
212	20231213	150400	212928100	8640	8640	8640	8640	0
213	20231213	150300	212928100	8640	8640	8640	8640	17
214	20231213	150200	212781220	8640	8640	8640	8640	0
215	20231213	150100	212781220	8640	8640	8640	8640	3
216	20231213	150000	212755300	8640	8640	8640	8640	44
217	20231213	145900	212375140	8640	8640	8640	8640	0
218	20231213	145800	212375140	8640	8640	8640	8640	652
219	20231213	145700	206741860	8650	8650	8650	8650	0
220	20231213	145600	206741860	8650	8650	8650	8650	0
221	20231213	145500	206741860	8650	8650	8650	8650	0
222	20231213	145400	206741860	8650	8650	8650	8650	0
223	20231213	145300	206741860	8650	8650	8650	8650	0
224	20231213	145200	206741860	8650	8650	8650	8650	0
225	20231213	145100	206741860	8650	8650	8650	8650	0
226	20231213	145000	206741860	8650	8650	8650	8650	0
227	20231213	144900	206741860	8650	8640	8650	8640	399
228	20231213	144800	203290780	8650	8650	8650	8650	0
229	20231213	144700	203290780	8650	8650	8650	8650	0
230	20231213	144600	203290780	8650	8650	8650	8650	0
231	20231213	144500	203290780	8650	8650	8650	8650	0
232	20231213	144400	203290780	8650	8650	8650	8650	0
233	20231213	144300	203290780	8650	8650	8650	8650	0
234	20231213	144200	203290780	8650	8650	8650	8650	0
235	20231213	144100	203290780	8650	8650	8650	8650	0
236	20231213	144000	203290780	8650	8650	8650	8650	0
237	20231213	143900	203290780	8650	8650	8650	8650	93
238	20231213	143800	202486330	8660	8660	8660	8660	0
239	20231213	143700	202486330	8660	8660	8660	8660	10
240	20231213	143600	202399730	8660	8660	8660	8660	0
241	20231213	143500	202399730	8660	8660	8660	8660	0
242	20231213	143400	202399730	8660	8660	8660	8660	0
243	20231213	143300	202399730	8660	8660	8660	8660	0
244	20231213	143200	202399730	8660	8660	8660	8660	354
245	20231213	143100	199334090	8660	8660	8660	8660	0
246	20231213	143000	199334090	8660	8660	8660	8660	0
247	20231213	142900	199334090	8660	8660	8660	8660	101
248	20231213	142800	198459430	8660	8660	8660	8660	0
249	20231213	142700	198459430	8660	8660	8660	8660	0
250	20231213	142600	198459430	8660	8660	8660	8660	0
251	20231213	142500	198459430	8660	8660	8660	8660	0
252	20231213	142400	198459430	8660	8660	8660	8660	0
253	20231213	142300	198459430	8660	8660	8660	8660	0
254	20231213	142200	198459430	8660	8660	8660	8660	0
255	20231213	142100	198459430	8660	8660	8660	8660	0
256	20231213	142000	198459430	8660	8660	8660	8660	0
257	20231213	141900	198459430	8660	8660	8660	8660	0
258	20231213	141800	198459430	8660	8660	8660	8660	0
259	20231213	141700	198459430	8660	8660	8660	8660	0
260	20231213	141600	198459430	8660	8660	8660	8660	50
261	20231213	141500	198026430	8650	8650	8650	8650	0
262	20231213	141400	198026430	8650	8650	8650	8650	0
263	20231213	141300	198026430	8650	8650	8650	8650	0
264	20231213	141200	198026430	8650	8650	8650	8650	0
265	20231213	141100	198026430	8650	8650	8650	8650	0
266	20231213	141000	198026430	8650	8650	8650	8650	0
267	20231213	140900	198026430	8650	8650	8650	8650	0
268	20231213	140800	198026430	8650	8650	8650	8650	0
269	20231213	140700	198026430	8650	8650	8650	8650	45
270	20231213	140600	197637180	8650	8650	8650	8650	0
271	20231213	140500	197637180	8650	8650	8650	8650	0
272	20231213	140400	197637180	8650	8650	8650	8650	0
273	20231213	140300	197637180	8650	8650	8650	8650	0
274	20231213	140200	197637180	8650	8650	8650	8650	40
275	20231213	140100	197291180	8650	8650	8650	8650	0
276	20231213	140000	197291180	8650	8650	8650	8650	0
277	20231213	135900	197291180	8650	8650	8650	8650	5
278	20231213	135800	197247930	8650	8650	8650	8650	0
279	20231213	135700	197247930	8650	8650	8650	8650	0
280	20231213	135600	197247930	8650	8650	8650	8650	400
281	20231213	135500	193787930	8650	8660	8660	8650	68
282	20231213	135400	193199710	8660	8660	8660	8660	0
283	20231213	135300	193199710	8660	8660	8660	8660	2
284	20231213	135200	193182390	8660	8660	8660	8660	0
285	20231213	135100	193182390	8660	8660	8660	8660	0
286	20231213	135000	193182390	8660	8660	8660	8660	0
287	20231213	134900	193182390	8660	8660	8660	8660	0
288	20231213	134800	193182390	8660	8660	8660	8660	10
289	20231213	134700	193095790	8650	8650	8650	8650	0
290	20231213	134600	193095790	8650	8650	8650	8650	0
291	20231213	134500	193095790	8650	8650	8650	8650	0
292	20231213	134400	193095790	8650	8650	8650	8650	0
293	20231213	134300	193095790	8650	8650	8650	8650	0
294	20231213	134200	193095790	8650	8650	8650	8650	0
295	20231213	134100	193095790	8650	8650	8650	8650	350
296	20231213	134000	190068290	8660	8660	8660	8660	0
297	20231213	133900	190068290	8660	8660	8660	8660	0
298	20231213	133800	190068290	8660	8660	8660	8660	11
299	20231213	133700	189973030	8660	8660	8660	8660	0
300	20231213	133600	189973030	8660	8660	8660	8660	0
301	20231213	133500	189973030	8660	8660	8660	8660	0
302	20231213	133400	189973030	8660	8660	8660	8660	0
303	20231213	133300	189973030	8660	8660	8660	8660	0
304	20231213	133200	189973030	8660	8660	8660	8660	0
305	20231213	133100	189973030	8660	8660	8660	8660	0
306	20231213	133000	189973030	8660	8660	8660	8660	1
307	20231213	132900	189964370	8650	8650	8650	8650	284
308	20231213	132800	187507770	8660	8660	8660	8660	2
309	20231213	132700	187490450	8650	8650	8650	8650	3300
310	20231213	132600	158945450	8650	8650	8650	8650	3200
311	20231213	132500	131265450	8660	8660	8660	8660	1000
312	20231213	132400	122605450	8650	8650	8650	8650	1
313	20231213	132300	122596800	8650	8650	8650	8650	0
314	20231213	132200	122596800	8650	8650	8650	8650	0
315	20231213	132100	122596800	8650	8650	8650	8650	0
316	20231213	132000	122596800	8650	8650	8650	8650	220
317	20231213	131900	120693800	8650	8650	8650	8650	0
318	20231213	131800	120693800	8650	8650	8650	8650	0
319	20231213	131700	120693800	8650	8650	8650	8650	0
320	20231213	131600	120693800	8650	8650	8650	8650	0
321	20231213	131500	120693800	8650	8650	8650	8650	0
322	20231213	131400	120693800	8650	8650	8650	8650	0
323	20231213	131300	120693800	8650	8650	8650	8650	0
324	20231213	131200	120693800	8650	8650	8650	8650	0
325	20231213	131100	120693800	8650	8650	8650	8650	0
326	20231213	131000	120693800	8650	8650	8650	8650	0
327	20231213	130900	120693800	8650	8650	8650	8650	0
328	20231213	130800	120693800	8650	8650	8650	8650	0
329	20231213	130700	120693800	8650	8650	8650	8650	2
330	20231213	130600	120676500	8650	8650	8650	8650	3
331	20231213	130500	120650550	8640	8650	8650	8640	989
332	20231213	130400	112102760	8650	8650	8650	8650	0
333	20231213	130300	112102760	8650	8650	8650	8650	0
334	20231213	130200	112102760	8650	8650	8650	8650	0
335	20231213	130100	112102760	8650	8650	8650	8650	0
336	20231213	130000	112102760	8650	8650	8650	8650	0
337	20231213	125900	112102760	8650	8650	8650	8650	0
338	20231213	125800	112102760	8650	8650	8650	8650	0
339	20231213	125700	112102760	8650	8650	8650	8650	0
340	20231213	125600	112102760	8650	8650	8650	8650	0
341	20231213	125500	112102760	8650	8650	8650	8650	0
342	20231213	125400	112102760	8650	8650	8650	8650	0
343	20231213	125300	112102760	8650	8650	8650	8650	0
344	20231213	125200	112102760	8650	8650	8650	8650	0
345	20231213	125100	112102760	8650	8650	8650	8650	900
346	20231213	125000	104317760	8660	8660	8660	8660	0
347	20231213	124900	104317760	8660	8660	8660	8660	0
348	20231213	124800	104317760	8660	8660	8660	8660	0
349	20231213	124700	104317760	8660	8660	8660	8660	0
350	20231213	124600	104317760	8660	8660	8660	8660	0
351	20231213	124500	104317760	8660	8660	8660	8660	10
352	20231213	124400	104231160	8660	8660	8660	8660	20
353	20231213	124300	104057960	8650	8650	8650	8650	1188
354	20231213	124200	93781760	8650	8650	8650	8650	0
355	20231213	124100	93781760	8650	8650	8650	8650	0
356	20231213	124000	93781760	8650	8650	8650	8650	0
357	20231213	123900	93781760	8650	8650	8650	8650	0
358	20231213	123800	93781760	8650	8650	8650	8650	1
359	20231213	123700	93773110	8650	8650	8650	8650	0
360	20231213	123600	93773110	8650	8650	8650	8650	0
361	20231213	123500	93773110	8650	8650	8650	8650	0
362	20231213	123400	93773110	8650	8650	8650	8650	0
363	20231213	123300	93773110	8650	8650	8650	8650	0
364	20231213	123200	93773110	8650	8650	8650	8650	0
365	20231213	123100	93773110	8650	8650	8650	8650	0
366	20231213	123000	93773110	8650	8650	8650	8650	1
367	20231213	122900	93764460	8650	8650	8650	8650	0
368	20231213	122800	93764460	8650	8650	8650	8650	0
369	20231213	122700	93764460	8650	8650	8650	8650	1050
370	20231213	122600	84681960	8650	8650	8650	8650	0
371	20231213	122500	84681960	8650	8650	8650	8650	0
372	20231213	122400	84681960	8650	8650	8650	8650	5
373	20231213	122300	84638710	8650	8650	8650	8650	11
374	20231213	122200	84543560	8650	8650	8650	8650	900
375	20231213	122100	76758560	8650	8650	8650	8650	104
376	20231213	122000	75858960	8650	8650	8650	8650	0
377	20231213	121900	75858960	8650	8650	8650	8650	12
378	20231213	121800	75755160	8650	8650	8650	8650	0
379	20231213	121700	75755160	8650	8650	8650	8650	0
380	20231213	121600	75755160	8650	8650	8650	8650	0
381	20231213	121500	75755160	8650	8650	8650	8650	11
382	20231213	121400	75660010	8650	8650	8650	8650	0
383	20231213	121300	75660010	8650	8650	8650	8650	0
384	20231213	121200	75660010	8650	8650	8650	8650	0
385	20231213	121100	75660010	8650	8650	8650	8650	0
386	20231213	121000	75660010	8650	8650	8650	8650	50
387	20231213	120900	75227510	8650	8650	8650	8650	0
388	20231213	120800	75227510	8650	8650	8650	8650	3
389	20231213	120700	75201560	8640	8640	8640	8640	0
390	20231213	120600	75201560	8640	8640	8640	8640	0
391	20231213	120500	75201560	8640	8640	8640	8640	0
392	20231213	120400	75201560	8640	8640	8640	8640	0
393	20231213	120300	75201560	8640	8640	8640	8640	980
394	20231213	120200	66734360	8650	8650	8650	8650	0
395	20231213	120100	66734360	8650	8650	8650	8650	0
396	20231213	120000	66734360	8650	8650	8650	8650	44
397	20231213	115900	66353760	8660	8660	8660	8660	1
398	20231213	115800	66345100	8650	8650	8650	8650	0
399	20231213	115700	66345100	8650	8650	8650	8650	0
400	20231213	115600	66345100	8650	8650	8650	8650	0
401	20231213	115500	66345100	8650	8650	8650	8650	0
402	20231213	115400	66345100	8650	8650	8650	8650	0
403	20231213	115300	66345100	8650	8650	8650	8650	0
404	20231213	115200	66345100	8650	8650	8650	8650	0
405	20231213	115100	66345100	8650	8650	8650	8650	157
406	20231213	115000	64987050	8650	8650	8650	8650	67
407	20231213	114900	64407500	8660	8660	8660	8660	0
408	20231213	114800	64407500	8660	8660	8660	8660	300
409	20231213	114700	61809500	8650	8650	8650	8650	878
410	20231213	114600	54214800	8660	8660	8660	8660	0
411	20231213	114500	54214800	8660	8660	8660	8660	1
412	20231213	114400	54206140	8660	8670	8670	8660	773
413	20231213	114300	47509240	8670	8670	8670	8670	18
414	20231213	114200	47353180	8670	8670	8670	8670	0
415	20231213	114100	47353180	8670	8670	8670	8670	0
416	20231213	114000	47353180	8670	8670	8670	8670	0
417	20231213	113900	47353180	8670	8670	8670	8670	1
418	20231213	113800	47344510	8670	8670	8670	8670	0
419	20231213	113700	47344510	8670	8670	8670	8670	0
420	20231213	113600	47344510	8670	8670	8670	8670	26
421	20231213	113500	47119090	8670	8670	8670	8670	0
422	20231213	113400	47119090	8670	8670	8670	8670	0
423	20231213	113300	47119090	8670	8670	8670	8670	0
424	20231213	113200	47119090	8670	8670	8670	8670	0
425	20231213	113100	47119090	8670	8670	8670	8670	0
426	20231213	113000	47119090	8670	8670	8670	8670	0
427	20231213	112900	47119090	8670	8670	8670	8670	0
428	20231213	112800	47119090	8670	8670	8670	8670	0
429	20231213	112700	47119090	8670	8670	8670	8670	0
430	20231213	112600	47119090	8670	8670	8670	8670	0
431	20231213	112500	47119090	8670	8670	8670	8670	0
432	20231213	112400	47119090	8670	8670	8670	8670	0
433	20231213	112300	47119090	8670	8670	8670	8670	0
434	20231213	112200	47119090	8670	8670	8670	8670	0
435	20231213	112100	47119090	8670	8670	8670	8670	0
436	20231213	112000	47119090	8670	8670	8670	8670	2
437	20231213	111900	47101750	8670	8670	8670	8670	0
438	20231213	111800	47101750	8670	8670	8670	8670	1
439	20231213	111700	47093080	8670	8670	8670	8670	3
440	20231213	111600	47067070	8670	8670	8670	8670	1
441	20231213	111500	47058400	8670	8670	8670	8670	0
442	20231213	111400	47058400	8670	8670	8670	8670	0
443	20231213	111300	47058400	8670	8670	8670	8670	0
444	20231213	111200	47058400	8670	8670	8670	8670	0
445	20231213	111100	47058400	8670	8670	8670	8670	0
446	20231213	111000	47058400	8670	8670	8670	8670	0
447	20231213	110900	47058400	8670	8670	8670	8670	0
448	20231213	110800	47058400	8670	8670	8670	8670	100
449	20231213	110700	46191400	8680	8680	8680	8680	0
450	20231213	110600	46191400	8680	8680	8680	8680	0
451	20231213	110500	46191400	8680	8680	8680	8680	0
452	20231213	110400	46191400	8680	8680	8680	8680	0
453	20231213	110300	46191400	8680	8680	8680	8680	0
454	20231213	110200	46191400	8680	8680	8680	8680	0
455	20231213	110100	46191400	8680	8680	8680	8680	0
456	20231213	110000	46191400	8680	8680	8680	8680	0
457	20231213	105900	46191400	8680	8680	8680	8680	0
458	20231213	105800	46191400	8680	8680	8680	8680	0
459	20231213	105700	46191400	8680	8680	8680	8680	0
460	20231213	105600	46191400	8680	8680	8680	8680	290
461	20231213	105500	43674200	8680	8680	8680	8680	0
462	20231213	105400	43674200	8680	8680	8680	8680	2
463	20231213	105300	43656840	8670	8670	8670	8670	0
464	20231213	105200	43656840	8670	8680	8680	8670	417
465	20231213	105100	40041380	8680	8680	8680	8680	6
466	20231213	105000	39989300	8680	8680	8680	8680	550
467	20231213	104900	35215300	8670	8670	8670	8670	4
468	20231213	104800	35180620	8680	8680	8680	8680	0
469	20231213	104700	35180620	8680	8680	8680	8680	0
470	20231213	104600	35180620	8680	8680	8680	8680	280
471	20231213	104500	32750220	8680	8680	8680	8680	0
472	20231213	104400	32750220	8680	8680	8680	8680	0
473	20231213	104300	32750220	8680	8680	8680	8680	0
474	20231213	104200	32750220	8680	8680	8680	8680	0
475	20231213	104100	32750220	8680	8680	8680	8680	190
476	20231213	104000	31101020	8680	8680	8680	8680	10
477	20231213	103900	31014220	8680	8680	8680	8680	640
478	20231213	103800	25459020	8680	8680	8680	8680	0
479	20231213	103700	25459020	8680	8680	8680	8680	0
480	20231213	103600	25459020	8680	8680	8680	8680	0
481	20231213	103500	25459020	8680	8680	8680	8680	0
482	20231213	103400	25459020	8680	8680	8680	8680	0
483	20231213	103300	25459020	8680	8680	8680	8680	870
484	20231213	103200	17907420	8680	8680	8680	8680	0
485	20231213	103100	17907420	8680	8680	8680	8680	0
486	20231213	103000	17907420	8680	8680	8680	8680	0
487	20231213	102900	17907420	8680	8680	8680	8680	0
488	20231213	102800	17907420	8680	8680	8680	8680	0
489	20231213	102700	17907420	8680	8680	8680	8680	0
490	20231213	102600	17907420	8680	8680	8680	8680	0
491	20231213	102500	17907420	8680	8680	8680	8680	0
492	20231213	102400	17907420	8680	8680	8680	8680	0
493	20231213	102300	17907420	8680	8680	8680	8680	0
494	20231213	102200	17907420	8680	8670	8680	8670	1650
495	20231213	102100	3586920	8660	8660	8660	8660	0
496	20231213	102000	3586920	8660	8660	8660	8660	0
497	20231213	101900	3586920	8660	8660	8660	8660	0
498	20231213	101800	3586920	8660	8660	8660	8660	0
499	20231213	101700	3586920	8660	8660	8660	8660	0
500	20231213	101600	3586920	8660	8660	8660	8660	0
501	20231213	101500	3586920	8660	8660	8660	8660	0
502	20231213	101400	3586920	8660	8660	8660	8660	0
503	20231213	101300	3586920	8660	8660	8660	8660	0
504	20231213	101200	3586920	8660	8660	8660	8660	30
505	20231213	101100	3327120	8650	8650	8650	8650	0
506	20231213	101000	3327120	8650	8650	8650	8650	0
507	20231213	100900	3327120	8650	8650	8650	8650	0
508	20231213	100800	3327120	8650	8650	8650	8650	0
509	20231213	100700	3327120	8650	8650	8650	8650	0
510	20231213	100600	3327120	8650	8650	8650	8650	0
511	20231213	100500	3327120	8650	8650	8650	8650	0
512	20231213	100400	3327120	8650	8650	8650	8650	0
513	20231213	100300	3327120	8650	8650	8650	8650	0
514	20231213	100200	3327120	8650	8650	8650	8650	0
515	20231213	100100	3327120	8650	8650	8650	8650	51
516	20231213	100000	2885970	8660	8660	8660	8660	0
517	20231213	095900	2885970	8660	8660	8660	8660	61
518	20231213	095800	2357710	8660	8660	8660	8660	0
519	20231213	095700	2357710	8660	8660	8660	8660	0
520	20231213	095600	2357710	8660	8660	8660	8660	0
521	20231213	095500	2357710	8660	8660	8660	8660	0
522	20231213	095400	2357710	8660	8660	8660	8660	0
523	20231213	095300	2357710	8660	8660	8660	8660	0
524	20231213	095200	2357710	8660	8660	8660	8660	0
525	20231213	095100	2357710	8660	8660	8660	8660	0
526	20231213	095000	2357710	8660	8660	8660	8660	0
527	20231213	094900	2357710	8660	8660	8660	8660	0
528	20231213	094800	2357710	8660	8660	8660	8660	6
529	20231213	094700	2305750	8670	8670	8670	8670	34
530	20231213	094600	2010970	8670	8670	8670	8670	1
531	20231213	094500	2002300	8670	8670	8670	8670	0
532	20231213	094400	2002300	8670	8670	8670	8670	35
533	20231213	094300	1698850	8670	8670	8670	8670	0
534	20231213	094200	1698850	8670	8670	8670	8670	1
535	20231213	094100	1690180	8670	8670	8670	8670	0
536	20231213	094000	1690180	8670	8670	8670	8670	0
537	20231213	093900	1690180	8670	8670	8670	8670	0
538	20231213	093800	1690180	8670	8670	8670	8670	2
539	20231213	093700	1672840	8680	8680	8680	8680	0
540	20231213	093600	1672840	8680	8680	8680	8680	5
541	20231213	093500	1629440	8680	8680	8680	8680	0
542	20231213	093400	1629440	8680	8680	8680	8680	0
543	20231213	093300	1629440	8680	8680	8680	8680	0
544	20231213	093200	1629440	8680	8680	8680	8680	0
545	20231213	093100	1629440	8680	8680	8680	8680	5
546	20231213	093000	1586040	8680	8680	8680	8680	5
547	20231213	092900	1542640	8690	8690	8690	8690	0
548	20231213	092800	1542640	8690	8690	8690	8690	0
549	20231213	092700	1542640	8690	8690	8690	8690	0
550	20231213	092600	1542640	8690	8690	8690	8690	0
551	20231213	092500	1542640	8690	8690	8690	8690	0
552	20231213	092400	1542640	8690	8690	8690	8690	0
553	20231213	092300	1542640	8690	8690	8690	8690	0
554	20231213	092200	1542640	8690	8690	8690	8690	0
555	20231213	092100	1542640	8690	8690	8690	8690	0
556	20231213	092000	1542640	8690	8690	8690	8690	0
557	20231213	091900	1542640	8690	8690	8690	8690	0
558	20231213	091800	1542640	8690	8690	8690	8690	0
559	20231213	091700	1542640	8690	8690	8690	8690	0
560	20231213	091600	1542640	8690	8690	8690	8690	0
561	20231213	091500	1542640	8690	8680	8690	8680	11
562	20231213	091400	1447060	8670	8670	8670	8670	1
563	20231213	091300	1438390	8690	8690	8690	8690	0
564	20231213	091200	1438390	8690	8690	8690	8690	0
565	20231213	091100	1438390	8690	8690	8690	8690	0
566	20231213	091000	1438390	8690	8690	8690	8690	0
567	20231213	090900	1438390	8690	8690	8690	8690	0
568	20231213	090800	1438390	8690	8690	8690	8690	0
569	20231213	090700	1438390	8690	8690	8690	8690	0
570	20231213	090600	1438390	8690	8690	8690	8690	0
571	20231213	090500	1438390	8690	8690	8690	8690	4
572	20231213	090400	1403630	8700	8700	8700	8700	0
573	20231213	090300	1403630	8700	8660	8700	8660	134
574	20231213	090200	242200	8650	8650	8650	8650	27
575	20231213	090100	8650	8650	8650	8650	8650	0
576	20231213	090000	8650	8650	8650	8650	8650	1