KissMeData/318010/min/candle-20231215.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231215	210500	15144390	8650	8650	8650	8650	24
3	20231215	210400	15144390	8650	8650	8650	8650	0
4	20231215	210300	15144390	8650	8650	8650	8650	0
5	20231215	210200	15144390	8650	8650	8650	8650	0
6	20231215	210100	15144390	8650	8650	8650	8650	0
7	20231215	210000	15144390	8650	8650	8650	8650	0
8	20231215	205900	15144390	8650	8650	8650	8650	0
9	20231215	205800	15144390	8650	8650	8650	8650	0
10	20231215	205700	15144390	8650	8650	8650	8650	0
11	20231215	205600	15144390	8650	8650	8650	8650	0
12	20231215	205500	15144390	8650	8650	8650	8650	0
13	20231215	205400	15144390	8650	8650	8650	8650	0
14	20231215	205300	15144390	8650	8650	8650	8650	0
15	20231215	205200	15144390	8650	8650	8650	8650	0
16	20231215	205100	15144390	8650	8650	8650	8650	0
17	20231215	205000	15144390	8650	8650	8650	8650	0
18	20231215	204900	15144390	8650	8650	8650	8650	0
19	20231215	204800	15144390	8650	8650	8650	8650	0
20	20231215	204700	15144390	8650	8650	8650	8650	0
21	20231215	204600	15144390	8650	8650	8650	8650	0
22	20231215	204500	15144390	8650	8650	8650	8650	0
23	20231215	204400	15144390	8650	8650	8650	8650	0
24	20231215	204300	15144390	8650	8650	8650	8650	0
25	20231215	204200	15144390	8650	8650	8650	8650	0
26	20231215	204100	15144390	8650	8650	8650	8650	0
27	20231215	204000	15144390	8650	8650	8650	8650	0
28	20231215	203900	15144390	8650	8650	8650	8650	0
29	20231215	203800	15144390	8650	8650	8650	8650	0
30	20231215	203700	15144390	8650	8650	8650	8650	0
31	20231215	203600	15144390	8650	8650	8650	8650	0
32	20231215	203500	15144390	8650	8650	8650	8650	24
33	20231215	203400	15144390	8650	8650	8650	8650	0
34	20231215	203300	15144390	8650	8650	8650	8650	0
35	20231215	203200	15144390	8650	8650	8650	8650	0
36	20231215	203100	15144390	8650	8650	8650	8650	0
37	20231215	203000	15144390	8650	8650	8650	8650	0
38	20231215	202900	15144390	8650	8650	8650	8650	0
39	20231215	202800	15144390	8650	8650	8650	8650	0
40	20231215	202700	15144390	8650	8650	8650	8650	0
41	20231215	202600	15144390	8650	8650	8650	8650	0
42	20231215	202500	15144390	8650	8650	8650	8650	0
43	20231215	202400	15144390	8650	8650	8650	8650	0
44	20231215	202300	15144390	8650	8650	8650	8650	0
45	20231215	202200	15144390	8650	8650	8650	8650	0
46	20231215	202100	15144390	8650	8650	8650	8650	0
47	20231215	202000	15144390	8650	8650	8650	8650	0
48	20231215	201900	15144390	8650	8650	8650	8650	0
49	20231215	201800	15144390	8650	8650	8650	8650	0
50	20231215	201700	15144390	8650	8650	8650	8650	0
51	20231215	201600	15144390	8650	8650	8650	8650	0
52	20231215	201500	15144390	8650	8650	8650	8650	0
53	20231215	201400	15144390	8650	8650	8650	8650	0
54	20231215	201300	15144390	8650	8650	8650	8650	0
55	20231215	201200	15144390	8650	8650	8650	8650	0
56	20231215	201100	15144390	8650	8650	8650	8650	0
57	20231215	201000	15144390	8650	8650	8650	8650	0
58	20231215	200900	15144390	8650	8650	8650	8650	0
59	20231215	200800	15144390	8650	8650	8650	8650	0
60	20231215	200700	15144390	8650	8650	8650	8650	0
61	20231215	200600	15144390	8650	8650	8650	8650	0
62	20231215	200500	15144390	8650	8650	8650	8650	24
63	20231215	200400	15144390	8650	8650	8650	8650	0
64	20231215	200300	15144390	8650	8650	8650	8650	0
65	20231215	200200	15144390	8650	8650	8650	8650	0
66	20231215	200100	15144390	8650	8650	8650	8650	0
67	20231215	200000	15144390	8650	8650	8650	8650	0
68	20231215	195900	15144390	8650	8650	8650	8650	0
69	20231215	195800	15144390	8650	8650	8650	8650	0
70	20231215	195700	15144390	8650	8650	8650	8650	0
71	20231215	195600	15144390	8650	8650	8650	8650	0
72	20231215	195500	15144390	8650	8650	8650	8650	0
73	20231215	195400	15144390	8650	8650	8650	8650	0
74	20231215	195300	15144390	8650	8650	8650	8650	0
75	20231215	195200	15144390	8650	8650	8650	8650	0
76	20231215	195100	15144390	8650	8650	8650	8650	0
77	20231215	195000	15144390	8650	8650	8650	8650	0
78	20231215	194900	15144390	8650	8650	8650	8650	0
79	20231215	194800	15144390	8650	8650	8650	8650	0
80	20231215	194700	15144390	8650	8650	8650	8650	0
81	20231215	194600	15144390	8650	8650	8650	8650	0
82	20231215	194500	15144390	8650	8650	8650	8650	0
83	20231215	194400	15144390	8650	8650	8650	8650	0
84	20231215	194300	15144390	8650	8650	8650	8650	0
85	20231215	194200	15144390	8650	8650	8650	8650	0
86	20231215	194100	15144390	8650	8650	8650	8650	0
87	20231215	194000	15144390	8650	8650	8650	8650	0
88	20231215	193900	15144390	8650	8650	8650	8650	0
89	20231215	193800	15144390	8650	8650	8650	8650	0
90	20231215	193700	15144390	8650	8650	8650	8650	0
91	20231215	193600	15144390	8650	8650	8650	8650	0
92	20231215	193500	15144390	8650	8650	8650	8650	24
93	20231215	193400	15144390	8650	8650	8650	8650	0
94	20231215	193300	15144390	8650	8650	8650	8650	0
95	20231215	193200	15144390	8650	8650	8650	8650	0
96	20231215	193100	15144390	8650	8650	8650	8650	0
97	20231215	193000	15144390	8650	8650	8650	8650	0
98	20231215	192900	15144390	8650	8650	8650	8650	0
99	20231215	192800	15144390	8650	8650	8650	8650	0
100	20231215	192700	15144390	8650	8650	8650	8650	0
101	20231215	192600	15144390	8650	8650	8650	8650	0
102	20231215	192500	15144390	8650	8650	8650	8650	0
103	20231215	192400	15144390	8650	8650	8650	8650	0
104	20231215	192300	15144390	8650	8650	8650	8650	0
105	20231215	192200	15144390	8650	8650	8650	8650	0
106	20231215	192100	15144390	8650	8650	8650	8650	0
107	20231215	192000	15144390	8650	8650	8650	8650	0
108	20231215	191900	15144390	8650	8650	8650	8650	0
109	20231215	191800	15144390	8650	8650	8650	8650	0
110	20231215	191700	15144390	8650	8650	8650	8650	0
111	20231215	191600	15144390	8650	8650	8650	8650	0
112	20231215	191500	15144390	8650	8650	8650	8650	0
113	20231215	191400	15144390	8650	8650	8650	8650	0
114	20231215	191300	15144390	8650	8650	8650	8650	0
115	20231215	191200	15144390	8650	8650	8650	8650	0
116	20231215	191100	15144390	8650	8650	8650	8650	0
117	20231215	191000	15144390	8650	8650	8650	8650	0
118	20231215	190900	15144390	8650	8650	8650	8650	0
119	20231215	190800	15144390	8650	8650	8650	8650	0
120	20231215	190700	15144390	8650	8650	8650	8650	0
121	20231215	190600	15144390	8650	8650	8650	8650	0
122	20231215	190500	15144390	8650	8650	8650	8650	24
123	20231215	190400	15144390	8650	8650	8650	8650	0
124	20231215	190300	15144390	8650	8650	8650	8650	0
125	20231215	190200	15144390	8650	8650	8650	8650	0
126	20231215	190100	15144390	8650	8650	8650	8650	0
127	20231215	190000	15144390	8650	8650	8650	8650	0
128	20231215	185900	15144390	8650	8650	8650	8650	0
129	20231215	185800	15144390	8650	8650	8650	8650	0
130	20231215	185700	15144390	8650	8650	8650	8650	0
131	20231215	185600	15144390	8650	8650	8650	8650	0
132	20231215	185500	15144390	8650	8650	8650	8650	0
133	20231215	185400	15144390	8650	8650	8650	8650	0
134	20231215	185300	15144390	8650	8650	8650	8650	0
135	20231215	185200	15144390	8650	8650	8650	8650	0
136	20231215	185100	15144390	8650	8650	8650	8650	0
137	20231215	185000	15144390	8650	8650	8650	8650	0
138	20231215	184900	15144390	8650	8650	8650	8650	0
139	20231215	184800	15144390	8650	8650	8650	8650	0
140	20231215	184700	15144390	8650	8650	8650	8650	0
141	20231215	184600	15144390	8650	8650	8650	8650	0
142	20231215	184500	15144390	8650	8650	8650	8650	0
143	20231215	184400	15144390	8650	8650	8650	8650	0
144	20231215	184300	15144390	8650	8650	8650	8650	0
145	20231215	184200	15144390	8650	8650	8650	8650	0
146	20231215	184100	15144390	8650	8650	8650	8650	0
147	20231215	184000	15144390	8650	8650	8650	8650	0
148	20231215	183900	15144390	8650	8650	8650	8650	0
149	20231215	183800	15144390	8650	8650	8650	8650	0
150	20231215	183700	15144390	8650	8650	8650	8650	0
151	20231215	183600	15144390	8650	8650	8650	8650	0
152	20231215	183500	15144390	8650	8650	8650	8650	24
153	20231215	183400	15144390	8650	8650	8650	8650	0
154	20231215	183300	15144390	8650	8650	8650	8650	0
155	20231215	183200	15144390	8650	8650	8650	8650	0
156	20231215	183100	15144390	8650	8650	8650	8650	0
157	20231215	183000	15144390	8650	8650	8650	8650	0
158	20231215	182900	15144390	8650	8650	8650	8650	0
159	20231215	182800	15144390	8650	8650	8650	8650	0
160	20231215	182700	15144390	8650	8650	8650	8650	0
161	20231215	182600	15144390	8650	8650	8650	8650	0
162	20231215	182500	15144390	8650	8650	8650	8650	0
163	20231215	182400	15144390	8650	8650	8650	8650	0
164	20231215	182300	15144390	8650	8650	8650	8650	0
165	20231215	182200	15144390	8650	8650	8650	8650	0
166	20231215	182100	15144390	8650	8650	8650	8650	0
167	20231215	182000	15144390	8650	8650	8650	8650	0
168	20231215	181900	15144390	8650	8650	8650	8650	0
169	20231215	181800	15144390	8650	8650	8650	8650	0
170	20231215	181700	15144390	8650	8650	8650	8650	0
171	20231215	181600	15144390	8650	8650	8650	8650	0
172	20231215	181500	15144390	8650	8650	8650	8650	0
173	20231215	181400	15144390	8650	8650	8650	8650	0
174	20231215	181300	15144390	8650	8650	8650	8650	0
175	20231215	181200	15144390	8650	8650	8650	8650	0
176	20231215	181100	15144390	8650	8650	8650	8650	0
177	20231215	181000	15144390	8650	8650	8650	8650	0
178	20231215	180900	15144390	8650	8650	8650	8650	0
179	20231215	180800	15144390	8650	8650	8650	8650	0
180	20231215	180700	15144390	8650	8650	8650	8650	0
181	20231215	180600	15144390	8650	8650	8650	8650	0
182	20231215	180500	15144390	8650	8650	8650	8650	24
183	20231215	180400	15144390	8650	8650	8650	8650	0
184	20231215	180300	15144390	8650	8650	8650	8650	0
185	20231215	180200	15144390	8650	8650	8650	8650	0
186	20231215	180100	15144390	8650	8650	8650	8650	0
187	20231215	180000	15144390	8650	8650	8650	8650	0
188	20231215	175900	15144390	8650	8650	8650	8650	0
189	20231215	175800	15144390	8650	8650	8650	8650	0
190	20231215	175700	15144390	8650	8650	8650	8650	0
191	20231215	175600	15144390	8650	8650	8650	8650	0
192	20231215	175500	15144390	8650	8650	8650	8650	0
193	20231215	175400	15144390	8650	8650	8650	8650	0
194	20231215	175300	15144390	8650	8650	8650	8650	0
195	20231215	175200	15144390	8650	8650	8650	8650	0
196	20231215	175100	15144390	8650	8650	8650	8650	0
197	20231215	175000	15144390	8650	8650	8650	8650	0
198	20231215	174900	15144390	8650	8650	8650	8650	0
199	20231215	174800	15144390	8650	8650	8650	8650	0
200	20231215	174700	15144390	8650	8650	8650	8650	0
201	20231215	174600	15144390	8650	8650	8650	8650	0
202	20231215	174500	15144390	8650	8650	8650	8650	0
203	20231215	174400	15144390	8650	8650	8650	8650	0
204	20231215	174300	15144390	8650	8650	8650	8650	0
205	20231215	174200	15144390	8650	8650	8650	8650	0
206	20231215	174100	15144390	8650	8650	8650	8650	0
207	20231215	174000	15144390	8650	8650	8650	8650	0
208	20231215	173900	15144390	8650	8650	8650	8650	0
209	20231215	173800	15144390	8650	8650	8650	8650	0
210	20231215	173700	15144390	8650	8650	8650	8650	0
211	20231215	173600	15144390	8650	8650	8650	8650	0
212	20231215	173500	15144390	8650	8650	8650	8650	24
213	20231215	173400	15144390	8650	8650	8650	8650	0
214	20231215	173300	15144390	8650	8650	8650	8650	0
215	20231215	173200	15144390	8650	8650	8650	8650	0
216	20231215	173100	15144390	8650	8650	8650	8650	0
217	20231215	173000	15144390	8650	8650	8650	8650	0
218	20231215	172900	15144390	8650	8650	8650	8650	0
219	20231215	172800	15144390	8650	8650	8650	8650	0
220	20231215	172700	15144390	8650	8650	8650	8650	0
221	20231215	172600	15144390	8650	8650	8650	8650	0
222	20231215	172500	15144390	8650	8650	8650	8650	0
223	20231215	172400	15144390	8650	8650	8650	8650	0
224	20231215	172300	15144390	8650	8650	8650	8650	0
225	20231215	172200	15144390	8650	8650	8650	8650	0
226	20231215	172100	15144390	8650	8650	8650	8650	0
227	20231215	172000	15144390	8650	8650	8650	8650	0
228	20231215	171900	15144390	8650	8650	8650	8650	0
229	20231215	171800	15144390	8650	8650	8650	8650	0
230	20231215	171700	15144390	8650	8650	8650	8650	0
231	20231215	171600	15144390	8650	8650	8650	8650	0
232	20231215	171500	15144390	8650	8650	8650	8650	0
233	20231215	171400	15144390	8650	8650	8650	8650	0
234	20231215	171300	15144390	8650	8650	8650	8650	0
235	20231215	171200	15144390	8650	8650	8650	8650	0
236	20231215	171100	15144390	8650	8650	8650	8650	0
237	20231215	171000	15144390	8650	8650	8650	8650	0
238	20231215	170900	15144390	8650	8650	8650	8650	0
239	20231215	170800	15144390	8650	8650	8650	8650	0
240	20231215	170700	15144390	8650	8650	8650	8650	0
241	20231215	170600	15144390	8650	8650	8650	8650	0
242	20231215	170500	15144390	8650	8650	8650	8650	24
243	20231215	170400	15144390	8650	8650	8650	8650	0
244	20231215	170300	15144390	8650	8650	8650	8650	0
245	20231215	170200	15144390	8650	8650	8650	8650	0
246	20231215	170100	15144390	8650	8650	8650	8650	0
247	20231215	170000	15144390	8650	8650	8650	8650	0
248	20231215	165900	15144390	8650	8650	8650	8650	0
249	20231215	165800	15144390	8650	8650	8650	8650	0
250	20231215	165700	15144390	8650	8650	8650	8650	0
251	20231215	165600	15144390	8650	8650	8650	8650	0
252	20231215	165500	15144390	8650	8650	8650	8650	0
253	20231215	165400	15144390	8650	8650	8650	8650	0
254	20231215	165300	15144390	8650	8650	8650	8650	0
255	20231215	165200	15144390	8650	8650	8650	8650	0
256	20231215	165100	15144390	8650	8650	8650	8650	0
257	20231215	165000	15144390	8650	8650	8650	8650	0
258	20231215	164900	15144390	8650	8650	8650	8650	0
259	20231215	164800	15144390	8650	8650	8650	8650	0
260	20231215	164700	15144390	8650	8650	8650	8650	0
261	20231215	164600	15144390	8650	8650	8650	8650	0
262	20231215	164500	15144390	8650	8650	8650	8650	0
263	20231215	164400	15144390	8650	8650	8650	8650	0
264	20231215	164300	15144390	8650	8650	8650	8650	0
265	20231215	164200	15144390	8650	8650	8650	8650	0
266	20231215	164100	15144390	8650	8650	8650	8650	0
267	20231215	164000	15144390	8650	8650	8650	8650	0
268	20231215	163900	15144390	8650	8650	8650	8650	0
269	20231215	163800	15144390	8650	8650	8650	8650	0
270	20231215	163700	15144390	8650	8650	8650	8650	0
271	20231215	163600	15144390	8650	8650	8650	8650	0
272	20231215	163500	15144390	8650	8650	8650	8650	24
273	20231215	163400	15144390	8650	8650	8650	8650	0
274	20231215	163300	15144390	8650	8650	8650	8650	0
275	20231215	163200	15144390	8650	8650	8650	8650	0
276	20231215	163100	15144390	8650	8650	8650	8650	0
277	20231215	163000	15144390	8650	8650	8650	8650	0
278	20231215	162900	15144390	8650	8650	8650	8650	0
279	20231215	162800	15144390	8650	8650	8650	8650	0
280	20231215	162700	15144390	8650	8650	8650	8650	0
281	20231215	162600	15144390	8650	8650	8650	8650	0
282	20231215	162500	15144390	8650	8650	8650	8650	0
283	20231215	162400	15144390	8650	8650	8650	8650	0
284	20231215	162300	15144390	8650	8650	8650	8650	0
285	20231215	162200	15144390	8650	8650	8650	8650	0
286	20231215	162100	15144390	8650	8650	8650	8650	0
287	20231215	162000	15144390	8650	8650	8650	8650	0
288	20231215	161900	15144390	8650	8650	8650	8650	0
289	20231215	161800	15144390	8650	8650	8650	8650	0
290	20231215	161700	15144390	8650	8650	8650	8650	0
291	20231215	161600	15144390	8650	8650	8650	8650	0
292	20231215	161500	15144390	8650	8650	8650	8650	0
293	20231215	161400	15144390	8650	8650	8650	8650	0
294	20231215	161300	15144390	8650	8650	8650	8650	0
295	20231215	161200	15144390	8650	8650	8650	8650	0
296	20231215	161100	15144390	8650	8650	8650	8650	0
297	20231215	161000	15144390	8650	8650	8650	8650	0
298	20231215	160900	15144390	8650	8650	8650	8650	0
299	20231215	160800	15144390	8650	8650	8650	8650	0
300	20231215	160700	15144390	8650	8650	8650	8650	0
301	20231215	160600	15144390	8650	8650	8650	8650	0
302	20231215	160500	15144390	8650	8650	8650	8650	24
303	20231215	160400	15144390	8650	8650	8650	8650	0
304	20231215	160300	15144390	8650	8650	8650	8650	0
305	20231215	160200	15144390	8650	8650	8650	8650	0
306	20231215	160100	15144390	8650	8650	8650	8650	0
307	20231215	160000	15144390	8650	8650	8650	8650	0
308	20231215	155900	15144390	8650	8650	8650	8650	0
309	20231215	155800	15144390	8650	8650	8650	8650	0
310	20231215	155700	15144390	8650	8650	8650	8650	0
311	20231215	155600	15144390	8650	8650	8650	8650	0
312	20231215	155500	15144390	8650	8650	8650	8650	0
313	20231215	155400	15144390	8650	8650	8650	8650	0
314	20231215	155300	15144390	8650	8650	8650	8650	0
315	20231215	155200	15144390	8650	8650	8650	8650	0
316	20231215	155100	15144390	8650	8650	8650	8650	0
317	20231215	155000	15144390	8650	8650	8650	8650	0
318	20231215	154900	15144390	8650	8650	8650	8650	0
319	20231215	154800	15144390	8650	8650	8650	8650	0
320	20231215	154700	15144390	8650	8650	8650	8650	0
321	20231215	154600	15144390	8650	8650	8650	8650	0
322	20231215	154500	15144390	8650	8650	8650	8650	0
323	20231215	154400	15144390	8650	8650	8650	8650	0
324	20231215	154300	15144390	8650	8650	8650	8650	0
325	20231215	154200	15144390	8650	8650	8650	8650	0
326	20231215	154100	15144390	8650	8650	8650	8650	0
327	20231215	154000	15144390	8650	8650	8650	8650	0
328	20231215	153900	15144390	8650	8650	8650	8650	0
329	20231215	153800	15144390	8650	8650	8650	8650	0
330	20231215	153700	15144390	8650	8650	8650	8650	0
331	20231215	153600	15144390	8650	8650	8650	8650	0
332	20231215	153500	15144390	8650	8650	8650	8650	24
333	20231215	153400	15144390	8650	8650	8650	8650	0
334	20231215	153300	15144390	8650	8650	8650	8650	0
335	20231215	153200	15144390	8650	8650	8650	8650	0
336	20231215	153100	15144390	8650	8650	8650	8650	0
337	20231215	153000	15144390	8650	8650	8650	8650	24
338	20231215	152900	14936790	8650	8650	8650	8650	0
339	20231215	152800	14936790	8650	8650	8650	8650	0
340	20231215	152700	14936790	8650	8650	8650	8650	0
341	20231215	152600	14936790	8650	8650	8650	8650	0
342	20231215	152500	14936790	8650	8650	8650	8650	0
343	20231215	152400	14936790	8650	8650	8650	8650	0
344	20231215	152300	14936790	8650	8650	8650	8650	0
345	20231215	152200	14936790	8650	8650	8650	8650	0
346	20231215	152100	14936790	8650	8650	8650	8650	0
347	20231215	152000	14936790	8650	8650	8650	8650	0
348	20231215	151900	14936790	8650	8650	8650	8650	5
349	20231215	151800	14893540	8640	8640	8640	8640	2
350	20231215	151700	14876260	8640	8640	8650	8640	23
351	20231215	151600	14677510	8640	8640	8640	8640	15
352	20231215	151500	14547910	8640	8640	8640	8640	10
353	20231215	151400	14461510	8620	8620	8620	8620	0
354	20231215	151300	14461510	8620	8620	8620	8620	0
355	20231215	151200	14461510	8620	8620	8620	8620	0
356	20231215	151100	14461510	8620	8620	8620	8620	0
357	20231215	151000	14461510	8620	8620	8620	8620	5
358	20231215	150900	14418410	8650	8650	8650	8650	1
359	20231215	150800	14409760	8620	8650	8650	8620	10
360	20231215	150700	14323380	8630	8630	8630	8630	10
361	20231215	150600	14237080	8620	8620	8620	8620	5
362	20231215	150500	14193980	8640	8640	8640	8640	3
363	20231215	150400	14168060	8640	8610	8650	8610	9
364	20231215	150300	14090300	8640	8640	8640	8640	0
365	20231215	150200	14090300	8640	8630	8640	8630	8
366	20231215	150100	14021230	8650	8650	8650	8650	7
367	20231215	150000	13960680	8610	8610	8610	8610	0
368	20231215	145900	13960680	8610	8610	8610	8610	1
369	20231215	145800	13952070	8650	8650	8650	8650	3
370	20231215	145700	13926120	8620	8620	8620	8620	0
371	20231215	145600	13926120	8620	8620	8620	8620	0
372	20231215	145500	13926120	8620	8620	8620	8620	4
373	20231215	145400	13891640	8630	8630	8630	8630	0
374	20231215	145300	13891640	8630	8630	8630	8630	0
375	20231215	145200	13891640	8630	8630	8630	8630	0
376	20231215	145100	13891640	8630	8630	8630	8630	0
377	20231215	145000	13891640	8630	8630	8630	8630	0
378	20231215	144900	13891640	8630	8630	8630	8630	0
379	20231215	144800	13891640	8630	8610	8650	8610	12
380	20231215	144700	13788040	8630	8630	8630	8630	0
381	20231215	144600	13788040	8630	8630	8630	8630	0
382	20231215	144500	13788040	8630	8630	8630	8630	0
383	20231215	144400	13788040	8630	8630	8630	8630	0
384	20231215	144300	13788040	8630	8630	8630	8630	0
385	20231215	144200	13788040	8630	8630	8630	8630	0
386	20231215	144100	13788040	8630	8630	8630	8630	0
387	20231215	144000	13788040	8630	8640	8650	8630	11
388	20231215	143900	13693020	8610	8610	8610	8610	0
389	20231215	143800	13693020	8610	8610	8610	8610	1
390	20231215	143700	13684410	8650	8650	8650	8650	0
391	20231215	143600	13684410	8650	8650	8650	8650	5
392	20231215	143500	13641160	8630	8630	8630	8630	0
393	20231215	143400	13641160	8630	8630	8630	8630	0
394	20231215	143300	13641160	8630	8630	8630	8630	0
395	20231215	143200	13641160	8630	8630	8630	8630	5
396	20231215	143100	13598010	8650	8650	8650	8650	3
397	20231215	143000	13572060	8610	8610	8610	8610	0
398	20231215	142900	13572060	8610	8610	8610	8610	0
399	20231215	142800	13572060	8610	8610	8610	8610	0
400	20231215	142700	13572060	8610	8610	8610	8610	1
401	20231215	142600	13563450	8650	8650	8650	8650	0
402	20231215	142500	13563450	8650	8630	8650	8630	17
403	20231215	142400	13416580	8640	8640	8640	8640	3
404	20231215	142300	13390660	8630	8630	8630	8630	0
405	20231215	142200	13390660	8630	8630	8630	8630	0
406	20231215	142100	13390660	8630	8630	8630	8630	0
407	20231215	142000	13390660	8630	8630	8630	8630	3
408	20231215	141900	13364770	8640	8630	8650	8630	29
409	20231215	141800	13114380	8640	8640	8640	8640	0
410	20231215	141700	13114380	8640	8640	8640	8640	0
411	20231215	141600	13114380	8640	8640	8640	8640	0
412	20231215	141500	13114380	8640	8640	8640	8640	0
413	20231215	141400	13114380	8640	8640	8640	8640	0
414	20231215	141300	13114380	8640	8640	8640	8640	0
415	20231215	141200	13114380	8640	8640	8640	8640	0
416	20231215	141100	13114380	8640	8640	8640	8640	0
417	20231215	141000	13114380	8640	8640	8640	8640	0
418	20231215	140900	13114380	8640	8640	8640	8640	0
419	20231215	140800	13114380	8640	8640	8640	8640	0
420	20231215	140700	13114380	8640	8640	8640	8640	0
421	20231215	140600	13114380	8640	8640	8640	8640	0
422	20231215	140500	13114380	8640	8640	8640	8640	0
423	20231215	140400	13114380	8640	8640	8640	8640	0
424	20231215	140300	13114380	8640	8640	8640	8640	0
425	20231215	140200	13114380	8640	8640	8640	8640	0
426	20231215	140100	13114380	8640	8640	8640	8640	0
427	20231215	140000	13114380	8640	8640	8640	8640	0
428	20231215	135900	13114380	8640	8640	8640	8640	0
429	20231215	135800	13114380	8640	8640	8640	8640	0
430	20231215	135700	13114380	8640	8640	8640	8640	0
431	20231215	135600	13114380	8640	8640	8640	8640	0
432	20231215	135500	13114380	8640	8640	8640	8640	0
433	20231215	135400	13114380	8640	8640	8640	8640	0
434	20231215	135300	13114380	8640	8640	8640	8640	0
435	20231215	135200	13114380	8640	8640	8640	8640	0
436	20231215	135100	13114380	8640	8640	8640	8640	0
437	20231215	135000	13114380	8640	8640	8640	8640	0
438	20231215	134900	13114380	8640	8640	8640	8640	0
439	20231215	134800	13114380	8640	8640	8640	8640	0
440	20231215	134700	13114380	8640	8640	8640	8640	0
441	20231215	134600	13114380	8640	8640	8640	8640	0
442	20231215	134500	13114380	8640	8640	8640	8640	0
443	20231215	134400	13114380	8640	8640	8640	8640	0
444	20231215	134300	13114380	8640	8640	8640	8640	0
445	20231215	134200	13114380	8640	8640	8640	8640	0
446	20231215	134100	13114380	8640	8640	8640	8640	0
447	20231215	134000	13114380	8640	8640	8640	8640	0
448	20231215	133900	13114380	8640	8640	8640	8640	0
449	20231215	133800	13114380	8640	8640	8640	8640	0
450	20231215	133700	13114380	8640	8640	8640	8640	0
451	20231215	133600	13114380	8640	8640	8640	8640	0
452	20231215	133500	13114380	8640	8640	8640	8640	0
453	20231215	133400	13114380	8640	8640	8640	8640	0
454	20231215	133300	13114380	8640	8640	8640	8640	0
455	20231215	133200	13114380	8640	8640	8640	8640	0
456	20231215	133100	13114380	8640	8640	8640	8640	0
457	20231215	133000	13114380	8640	8640	8640	8640	0
458	20231215	132900	13114380	8640	8640	8640	8640	0
459	20231215	132800	13114380	8640	8640	8640	8640	1
460	20231215	132700	13105740	8580	8580	8580	8580	0
461	20231215	132600	13105740	8580	8580	8580	8580	0
462	20231215	132500	13105740	8580	8580	8580	8580	0
463	20231215	132400	13105740	8580	8580	8580	8580	0
464	20231215	132300	13105740	8580	8580	8580	8580	0
465	20231215	132200	13105740	8580	8580	8580	8580	0
466	20231215	132100	13105740	8580	8580	8580	8580	0
467	20231215	132000	13105740	8580	8580	8580	8580	0
468	20231215	131900	13105740	8580	8580	8580	8580	0
469	20231215	131800	13105740	8580	8580	8580	8580	0
470	20231215	131700	13105740	8580	8580	8580	8580	0
471	20231215	131600	13105740	8580	8580	8580	8580	0
472	20231215	131500	13105740	8580	8580	8580	8580	0
473	20231215	131400	13105740	8580	8580	8580	8580	0
474	20231215	131300	13105740	8580	8580	8580	8580	0
475	20231215	131200	13105740	8580	8580	8580	8580	0
476	20231215	131100	13105740	8580	8580	8580	8580	0
477	20231215	131000	13105740	8580	8580	8580	8580	0
478	20231215	130900	13105740	8580	8580	8580	8580	0
479	20231215	130800	13105740	8580	8580	8580	8580	0
480	20231215	130700	13105740	8580	8580	8580	8580	0
481	20231215	130600	13105740	8580	8580	8580	8580	0
482	20231215	130500	13105740	8580	8580	8580	8580	4
483	20231215	130400	13071420	8580	8580	8580	8580	1
484	20231215	130300	13062840	8590	8590	8590	8590	0
485	20231215	130200	13062840	8590	8590	8590	8590	0
486	20231215	130100	13062840	8590	8590	8590	8590	4
487	20231215	130000	13028480	8580	8580	8580	8580	0
488	20231215	125900	13028480	8580	8580	8580	8580	0
489	20231215	125800	13028480	8580	8580	8580	8580	0
490	20231215	125700	13028480	8580	8580	8580	8580	0
491	20231215	125600	13028480	8580	8580	8580	8580	0
492	20231215	125500	13028480	8580	8580	8580	8580	0
493	20231215	125400	13028480	8580	8580	8580	8580	0
494	20231215	125300	13028480	8580	8580	8580	8580	0
495	20231215	125200	13028480	8580	8580	8580	8580	0
496	20231215	125100	13028480	8580	8580	8580	8580	0
497	20231215	125000	13028480	8580	8580	8580	8580	0
498	20231215	124900	13028480	8580	8580	8580	8580	0
499	20231215	124800	13028480	8580	8580	8580	8580	0
500	20231215	124700	13028480	8580	8580	8580	8580	0
501	20231215	124600	13028480	8580	8580	8580	8580	0
502	20231215	124500	13028480	8580	8580	8580	8580	0
503	20231215	124400	13028480	8580	8580	8580	8580	0
504	20231215	124300	13028480	8580	8580	8580	8580	0
505	20231215	124200	13028480	8580	8580	8580	8580	0
506	20231215	124100	13028480	8580	8580	8580	8580	0
507	20231215	124000	13028480	8580	8600	8600	8580	200
508	20231215	123900	11311920	8650	8650	8650	8650	0
509	20231215	123800	11311920	8650	8650	8650	8650	0
510	20231215	123700	11311920	8650	8650	8650	8650	0
511	20231215	123600	11311920	8650	8650	8650	8650	0
512	20231215	123500	11311920	8650	8650	8650	8650	0
513	20231215	123400	11311920	8650	8650	8650	8650	0
514	20231215	123300	11311920	8650	8650	8650	8650	0
515	20231215	123200	11311920	8650	8650	8650	8650	0
516	20231215	123100	11311920	8650	8650	8650	8650	0
517	20231215	123000	11311920	8650	8650	8650	8650	0
518	20231215	122900	11311920	8650	8650	8650	8650	0
519	20231215	122800	11311920	8650	8650	8650	8650	0
520	20231215	122700	11311920	8650	8650	8650	8650	0
521	20231215	122600	11311920	8650	8650	8650	8650	0
522	20231215	122500	11311920	8650	8650	8650	8650	0
523	20231215	122400	11311920	8650	8650	8650	8650	0
524	20231215	122300	11311920	8650	8650	8650	8650	0
525	20231215	122200	11311920	8650	8650	8650	8650	0
526	20231215	122100	11311920	8650	8650	8650	8650	0
527	20231215	122000	11311920	8650	8650	8650	8650	0
528	20231215	121900	11311920	8650	8650	8650	8650	0
529	20231215	121800	11311920	8650	8650	8650	8650	0
530	20231215	121700	11311920	8650	8650	8650	8650	0
531	20231215	121600	11311920	8650	8650	8650	8650	0
532	20231215	121500	11311920	8650	8650	8650	8650	0
533	20231215	121400	11311920	8650	8650	8650	8650	0
534	20231215	121300	11311920	8650	8650	8650	8650	4
535	20231215	121200	11277320	8620	8620	8620	8620	2
536	20231215	121100	11260080	8620	8620	8620	8620	0
537	20231215	121000	11260080	8620	8620	8620	8620	0
538	20231215	120900	11260080	8620	8620	8620	8620	0
539	20231215	120800	11260080	8620	8620	8620	8620	1
540	20231215	120700	11251460	8650	8640	8650	8640	11
541	20231215	120600	11156390	8650	8650	8650	8630	10
542	20231215	120500	11069950	8600	8600	8600	8600	1
543	20231215	120400	11061350	8650	8650	8650	8650	0
544	20231215	120300	11061350	8650	8630	8650	8630	6
545	20231215	120200	11009490	8630	8620	8650	8620	113
546	20231215	120100	10034940	8550	8550	8550	8550	0
547	20231215	120000	10034940	8550	8550	8550	8550	74
548	20231215	115900	9402240	8560	8560	8560	8560	0
549	20231215	115800	9402240	8560	8560	8560	8560	0
550	20231215	115700	9402240	8560	8580	8580	8560	200
551	20231215	115600	7688140	8610	8610	8610	8610	4
552	20231215	115500	7653700	8550	8610	8610	8550	100
553	20231215	115400	6795310	8650	8650	8650	8650	0
554	20231215	115300	6795310	8650	8650	8650	8650	0
555	20231215	115200	6795310	8650	8650	8650	8650	0
556	20231215	115100	6795310	8650	8650	8650	8650	0
557	20231215	115000	6795310	8650	8650	8650	8650	0
558	20231215	114900	6795310	8650	8650	8650	8650	0
559	20231215	114800	6795310	8650	8650	8650	8650	0
560	20231215	114700	6795310	8650	8650	8650	8650	0
561	20231215	114600	6795310	8650	8650	8650	8650	0
562	20231215	114500	6795310	8650	8650	8650	8650	0
563	20231215	114400	6795310	8650	8650	8650	8650	0
564	20231215	114300	6795310	8650	8650	8650	8650	0
565	20231215	114200	6795310	8650	8650	8650	8650	0
566	20231215	114100	6795310	8650	8650	8650	8650	0
567	20231215	114000	6795310	8650	8650	8650	8650	0
568	20231215	113900	6795310	8650	8650	8650	8650	0
569	20231215	113800	6795310	8650	8650	8650	8650	1
570	20231215	113700	6786660	8630	8630	8630	8630	0
571	20231215	113600	6786660	8630	8630	8630	8630	5
572	20231215	113500	6743510	8650	8650	8650	8650	0
573	20231215	113400	6743510	8650	8650	8650	8650	1
574	20231215	113300	6734860	8610	8610	8610	8610	3
575	20231215	113200	6709030	8610	8610	8610	8610	0
576	20231215	113100	6709030	8610	8610	8610	8610	0
577	20231215	113000	6709030	8610	8610	8610	8610	0
578	20231215	112900	6709030	8610	8610	8610	8610	0
579	20231215	112800	6709030	8610	8610	8610	8610	0
580	20231215	112700	6709030	8610	8610	8610	8610	0
581	20231215	112600	6709030	8610	8610	8610	8610	0
582	20231215	112500	6709030	8610	8610	8610	8610	1
583	20231215	112400	6700420	8650	8650	8650	8650	0
584	20231215	112300	6700420	8650	8650	8650	8650	0
585	20231215	112200	6700420	8650	8650	8650	8650	0
586	20231215	112100	6700420	8650	8650	8650	8650	0
587	20231215	112000	6700420	8650	8650	8650	8650	0
588	20231215	111900	6700420	8650	8650	8650	8650	0
589	20231215	111800	6700420	8650	8650	8650	8650	0
590	20231215	111700	6700420	8650	8650	8650	8650	3
591	20231215	111600	6674470	8630	8630	8630	8630	0
592	20231215	111500	6674470	8630	8630	8630	8630	3
593	20231215	111400	6648580	8650	8650	8650	8650	0
594	20231215	111300	6648580	8650	8650	8650	8650	0
595	20231215	111200	6648580	8650	8650	8650	8650	0
596	20231215	111100	6648580	8650	8650	8650	8650	0
597	20231215	111000	6648580	8650	8650	8650	8650	0
598	20231215	110900	6648580	8650	8650	8650	8650	0
599	20231215	110800	6648580	8650	8650	8650	8650	0
600	20231215	110700	6648580	8650	8650	8650	8650	0
601	20231215	110600	6648580	8650	8650	8650	8650	0
602	20231215	110500	6648580	8650	8650	8650	8650	0
603	20231215	110400	6648580	8650	8650	8650	8650	0
604	20231215	110300	6648580	8650	8650	8650	8650	0
605	20231215	110200	6648580	8650	8650	8650	8650	0
606	20231215	110100	6648580	8650	8650	8650	8650	0
607	20231215	110000	6648580	8650	8650	8650	8650	0
608	20231215	105900	6648580	8650	8650	8650	8650	0
609	20231215	105800	6648580	8650	8650	8650	8650	0
610	20231215	105700	6648580	8650	8650	8650	8650	0
611	20231215	105600	6648580	8650	8650	8650	8650	0
612	20231215	105500	6648580	8650	8650	8650	8650	0
613	20231215	105400	6648580	8650	8650	8650	8650	0
614	20231215	105300	6648580	8650	8650	8650	8650	0
615	20231215	105200	6648580	8650	8650	8650	8650	0
616	20231215	105100	6648580	8650	8650	8650	8650	0
617	20231215	105000	6648580	8650	8650	8650	8650	0
618	20231215	104900	6648580	8650	8650	8650	8510	325
619	20231215	104800	3870030	8670	8670	8670	8670	0
620	20231215	104700	3870030	8670	8670	8670	8670	0
621	20231215	104600	3870030	8670	8670	8670	8670	0
622	20231215	104500	3870030	8670	8670	8670	8670	0
623	20231215	104400	3870030	8670	8670	8670	8670	0
624	20231215	104300	3870030	8670	8670	8670	8670	0
625	20231215	104200	3870030	8670	8670	8670	8670	0
626	20231215	104100	3870030	8670	8670	8670	8670	0
627	20231215	104000	3870030	8670	8670	8670	8670	0
628	20231215	103900	3870030	8670	8670	8670	8670	0
629	20231215	103800	3870030	8670	8670	8670	8670	0
630	20231215	103700	3870030	8670	8670	8670	8670	0
631	20231215	103600	3870030	8670	8670	8670	8670	0
632	20231215	103500	3870030	8670	8670	8670	8670	0
633	20231215	103400	3870030	8670	8670	8670	8670	0
634	20231215	103300	3870030	8670	8670	8670	8670	0
635	20231215	103200	3870030	8670	8670	8670	8670	3
636	20231215	103100	3844020	8650	8650	8650	8650	0
637	20231215	103000	3844020	8650	8650	8650	8650	0
638	20231215	102900	3844020	8650	8650	8650	8650	0
639	20231215	102800	3844020	8650	8650	8650	8650	0
640	20231215	102700	3844020	8650	8650	8650	8650	0
641	20231215	102600	3844020	8650	8650	8650	8650	0
642	20231215	102500	3844020	8650	8650	8650	8650	5
643	20231215	102400	3800770	8670	8670	8670	8670	0
644	20231215	102300	3800770	8670	8670	8670	8670	0
645	20231215	102200	3800770	8670	8670	8670	8670	0
646	20231215	102100	3800770	8670	8670	8670	8670	0
647	20231215	102000	3800770	8670	8670	8670	8670	0
648	20231215	101900	3800770	8670	8670	8670	8670	0
649	20231215	101800	3800770	8670	8670	8670	8670	0
650	20231215	101700	3800770	8670	8670	8670	8670	0
651	20231215	101600	3800770	8670	8670	8670	8670	0
652	20231215	101500	3800770	8670	8670	8670	8670	0
653	20231215	101400	3800770	8670	8670	8670	8670	0
654	20231215	101300	3800770	8670	8670	8670	8670	0
655	20231215	101200	3800770	8670	8670	8670	8670	0
656	20231215	101100	3800770	8670	8670	8670	8670	0
657	20231215	101000	3800770	8670	8670	8670	8670	0
658	20231215	100900	3800770	8670	8670	8670	8670	0
659	20231215	100800	3800770	8670	8670	8670	8670	30
660	20231215	100700	3540670	8670	8670	8670	8670	0
661	20231215	100600	3540670	8670	8670	8670	8670	0
662	20231215	100500	3540670	8670	8670	8670	8670	0
663	20231215	100400	3540670	8670	8670	8670	8670	0
664	20231215	100300	3540670	8670	8670	8670	8670	0
665	20231215	100200	3540670	8670	8670	8670	8670	0
666	20231215	100100	3540670	8670	8670	8670	8670	0
667	20231215	100000	3540670	8670	8670	8670	8670	0
668	20231215	095900	3540670	8670	8670	8670	8670	0
669	20231215	095800	3540670	8670	8670	8670	8670	0
670	20231215	095700	3540670	8670	8670	8670	8670	5
671	20231215	095600	3497320	8680	8680	8680	8680	0
672	20231215	095500	3497320	8680	8680	8680	8680	0
673	20231215	095400	3497320	8680	8680	8680	8680	0
674	20231215	095300	3497320	8680	8670	8680	8670	14
675	20231215	095200	3375910	8670	8670	8670	8670	0
676	20231215	095100	3375910	8670	8670	8670	8670	1
677	20231215	095000	3367240	8680	8680	8680	8680	0
678	20231215	094900	3367240	8680	8680	8680	8680	0
679	20231215	094800	3367240	8680	8680	8680	8680	0
680	20231215	094700	3367240	8680	8680	8680	8680	0
681	20231215	094600	3367240	8680	8680	8680	8680	0
682	20231215	094500	3367240	8680	8680	8680	8680	0
683	20231215	094400	3367240	8680	8680	8680	8680	0
684	20231215	094300	3367240	8680	8680	8680	8680	0
685	20231215	094200	3367240	8680	8680	8680	8680	0
686	20231215	094100	3367240	8680	8680	8680	8680	0
687	20231215	094000	3367240	8680	8680	8680	8680	0
688	20231215	093900	3367240	8680	8680	8680	8680	0
689	20231215	093800	3367240	8680	8680	8680	8680	0
690	20231215	093700	3367240	8680	8680	8680	8680	0
691	20231215	093600	3367240	8680	8680	8680	8680	0
692	20231215	093500	3367240	8680	8680	8680	8680	0
693	20231215	093400	3367240	8680	8680	8680	8680	0
694	20231215	093300	3367240	8680	8680	8680	8680	0
695	20231215	093200	3367240	8680	8670	8680	8670	14
696	20231215	093100	3245760	8690	8690	8690	8690	0
697	20231215	093000	3245760	8690	8690	8690	8690	0
698	20231215	092900	3245760	8690	8690	8690	8690	0
699	20231215	092800	3245760	8690	8690	8690	8690	0
700	20231215	092700	3245760	8690	8690	8690	8690	0
701	20231215	092600	3245760	8690	8690	8690	8690	0
702	20231215	092500	3245760	8690	8690	8690	8690	0
703	20231215	092400	3245760	8690	8690	8690	8690	0
704	20231215	092300	3245760	8690	8690	8690	8690	0
705	20231215	092200	3245760	8690	8690	8690	8690	0
706	20231215	092100	3245760	8690	8690	8690	8690	0
707	20231215	092000	3245760	8690	8690	8690	8690	0
708	20231215	091900	3245760	8690	8690	8690	8690	0
709	20231215	091800	3245760	8690	8690	8690	8690	0
710	20231215	091700	3245760	8690	8690	8690	8690	0
711	20231215	091600	3245760	8690	8690	8690	8690	0
712	20231215	091500	3245760	8690	8690	8690	8690	0
713	20231215	091400	3245760	8690	8690	8690	8690	0
714	20231215	091300	3245760	8690	8690	8690	8690	0
715	20231215	091200	3245760	8690	8690	8690	8690	0
716	20231215	091100	3245760	8690	8690	8690	8690	0
717	20231215	091000	3245760	8690	8680	8690	8680	75
718	20231215	090900	2594610	8690	8560	8690	8560	245
719	20231215	090800	491720	8560	8560	8560	8560	1
720	20231215	090700	483160	8560	8560	8560	8560	24
721	20231215	090600	277720	8640	8640	8640	8640	0
722	20231215	090500	277720	8640	8640	8640	8640	0
723	20231215	090400	277720	8640	8640	8640	8640	1
724	20231215	090300	269080	8680	8680	8680	8680	0
725	20231215	090200	269080	8680	8680	8680	8680	0
726	20231215	090100	269080	8680	8680	8680	8680	0
727	20231215	090000	269080	8680	8680	8680	8680	31