KissMeData/153460/min/candle-20231215.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231215	202200	10223990	7490	7490	7490	7490	170
3	20231215	202100	10223990	7490	7490	7490	7490	0
4	20231215	202000	10223990	7490	7490	7490	7490	0
5	20231215	201900	10223990	7490	7490	7490	7490	0
6	20231215	201800	10223990	7490	7490	7490	7490	0
7	20231215	201700	10223990	7490	7490	7490	7490	0
8	20231215	201600	10223990	7490	7490	7490	7490	0
9	20231215	201500	10223990	7490	7490	7490	7490	0
10	20231215	201400	10223990	7490	7490	7490	7490	0
11	20231215	201300	10223990	7490	7490	7490	7490	0
12	20231215	201200	10223990	7490	7490	7490	7490	0
13	20231215	201100	10223990	7490	7490	7490	7490	0
14	20231215	201000	10223990	7490	7490	7490	7490	0
15	20231215	200900	10223990	7490	7490	7490	7490	0
16	20231215	200800	10223990	7490	7490	7490	7490	0
17	20231215	200700	10223990	7490	7490	7490	7490	0
18	20231215	200600	10223990	7490	7490	7490	7490	0
19	20231215	200500	10223990	7490	7490	7490	7490	0
20	20231215	200400	10223990	7490	7490	7490	7490	0
21	20231215	200300	10223990	7490	7490	7490	7490	0
22	20231215	200200	10223990	7490	7490	7490	7490	0
23	20231215	200100	10223990	7490	7490	7490	7490	0
24	20231215	200000	10223990	7490	7490	7490	7490	0
25	20231215	195900	10223990	7490	7490	7490	7490	0
26	20231215	195800	10223990	7490	7490	7490	7490	0
27	20231215	195700	10223990	7490	7490	7490	7490	0
28	20231215	195600	10223990	7490	7490	7490	7490	0
29	20231215	195500	10223990	7490	7490	7490	7490	0
30	20231215	195400	10223990	7490	7490	7490	7490	0
31	20231215	195300	10223990	7490	7490	7490	7490	0
32	20231215	195200	10223990	7490	7490	7490	7490	170
33	20231215	195100	10223990	7490	7490	7490	7490	0
34	20231215	195000	10223990	7490	7490	7490	7490	0
35	20231215	194900	10223990	7490	7490	7490	7490	0
36	20231215	194800	10223990	7490	7490	7490	7490	0
37	20231215	194700	10223990	7490	7490	7490	7490	0
38	20231215	194600	10223990	7490	7490	7490	7490	0
39	20231215	194500	10223990	7490	7490	7490	7490	0
40	20231215	194400	10223990	7490	7490	7490	7490	0
41	20231215	194300	10223990	7490	7490	7490	7490	0
42	20231215	194200	10223990	7490	7490	7490	7490	0
43	20231215	194100	10223990	7490	7490	7490	7490	0
44	20231215	194000	10223990	7490	7490	7490	7490	0
45	20231215	193900	10223990	7490	7490	7490	7490	0
46	20231215	193800	10223990	7490	7490	7490	7490	0
47	20231215	193700	10223990	7490	7490	7490	7490	0
48	20231215	193600	10223990	7490	7490	7490	7490	0
49	20231215	193500	10223990	7490	7490	7490	7490	0
50	20231215	193400	10223990	7490	7490	7490	7490	0
51	20231215	193300	10223990	7490	7490	7490	7490	0
52	20231215	193200	10223990	7490	7490	7490	7490	0
53	20231215	193100	10223990	7490	7490	7490	7490	0
54	20231215	193000	10223990	7490	7490	7490	7490	0
55	20231215	192900	10223990	7490	7490	7490	7490	0
56	20231215	192800	10223990	7490	7490	7490	7490	0
57	20231215	192700	10223990	7490	7490	7490	7490	0
58	20231215	192600	10223990	7490	7490	7490	7490	0
59	20231215	192500	10223990	7490	7490	7490	7490	0
60	20231215	192400	10223990	7490	7490	7490	7490	0
61	20231215	192300	10223990	7490	7490	7490	7490	0
62	20231215	192200	10223990	7490	7490	7490	7490	170
63	20231215	192100	10223990	7490	7490	7490	7490	0
64	20231215	192000	10223990	7490	7490	7490	7490	0
65	20231215	191900	10223990	7490	7490	7490	7490	0
66	20231215	191800	10223990	7490	7490	7490	7490	0
67	20231215	191700	10223990	7490	7490	7490	7490	0
68	20231215	191600	10223990	7490	7490	7490	7490	0
69	20231215	191500	10223990	7490	7490	7490	7490	0
70	20231215	191400	10223990	7490	7490	7490	7490	0
71	20231215	191300	10223990	7490	7490	7490	7490	0
72	20231215	191200	10223990	7490	7490	7490	7490	0
73	20231215	191100	10223990	7490	7490	7490	7490	0
74	20231215	191000	10223990	7490	7490	7490	7490	0
75	20231215	190900	10223990	7490	7490	7490	7490	0
76	20231215	190800	10223990	7490	7490	7490	7490	0
77	20231215	190700	10223990	7490	7490	7490	7490	0
78	20231215	190600	10223990	7490	7490	7490	7490	0
79	20231215	190500	10223990	7490	7490	7490	7490	0
80	20231215	190400	10223990	7490	7490	7490	7490	0
81	20231215	190300	10223990	7490	7490	7490	7490	0
82	20231215	190200	10223990	7490	7490	7490	7490	0
83	20231215	190100	10223990	7490	7490	7490	7490	0
84	20231215	190000	10223990	7490	7490	7490	7490	0
85	20231215	185900	10223990	7490	7490	7490	7490	0
86	20231215	185800	10223990	7490	7490	7490	7490	0
87	20231215	185700	10223990	7490	7490	7490	7490	0
88	20231215	185600	10223990	7490	7490	7490	7490	0
89	20231215	185500	10223990	7490	7490	7490	7490	0
90	20231215	185400	10223990	7490	7490	7490	7490	0
91	20231215	185300	10223990	7490	7490	7490	7490	0
92	20231215	185200	10223990	7490	7490	7490	7490	170
93	20231215	185100	10223990	7490	7490	7490	7490	0
94	20231215	185000	10223990	7490	7490	7490	7490	0
95	20231215	184900	10223990	7490	7490	7490	7490	0
96	20231215	184800	10223990	7490	7490	7490	7490	0
97	20231215	184700	10223990	7490	7490	7490	7490	0
98	20231215	184600	10223990	7490	7490	7490	7490	0
99	20231215	184500	10223990	7490	7490	7490	7490	0
100	20231215	184400	10223990	7490	7490	7490	7490	0
101	20231215	184300	10223990	7490	7490	7490	7490	0
102	20231215	184200	10223990	7490	7490	7490	7490	0
103	20231215	184100	10223990	7490	7490	7490	7490	0
104	20231215	184000	10223990	7490	7490	7490	7490	0
105	20231215	183900	10223990	7490	7490	7490	7490	0
106	20231215	183800	10223990	7490	7490	7490	7490	0
107	20231215	183700	10223990	7490	7490	7490	7490	0
108	20231215	183600	10223990	7490	7490	7490	7490	0
109	20231215	183500	10223990	7490	7490	7490	7490	0
110	20231215	183400	10223990	7490	7490	7490	7490	0
111	20231215	183300	10223990	7490	7490	7490	7490	0
112	20231215	183200	10223990	7490	7490	7490	7490	0
113	20231215	183100	10223990	7490	7490	7490	7490	0
114	20231215	183000	10223990	7490	7490	7490	7490	0
115	20231215	182900	10223990	7490	7490	7490	7490	0
116	20231215	182800	10223990	7490	7490	7490	7490	0
117	20231215	182700	10223990	7490	7490	7490	7490	0
118	20231215	182600	10223990	7490	7490	7490	7490	0
119	20231215	182500	10223990	7490	7490	7490	7490	0
120	20231215	182400	10223990	7490	7490	7490	7490	0
121	20231215	182300	10223990	7490	7490	7490	7490	0
122	20231215	182200	10223990	7490	7490	7490	7490	170
123	20231215	182100	10223990	7490	7490	7490	7490	0
124	20231215	182000	10223990	7490	7490	7490	7490	0
125	20231215	181900	10223990	7490	7490	7490	7490	0
126	20231215	181800	10223990	7490	7490	7490	7490	0
127	20231215	181700	10223990	7490	7490	7490	7490	0
128	20231215	181600	10223990	7490	7490	7490	7490	0
129	20231215	181500	10223990	7490	7490	7490	7490	0
130	20231215	181400	10223990	7490	7490	7490	7490	0
131	20231215	181300	10223990	7490	7490	7490	7490	0
132	20231215	181200	10223990	7490	7490	7490	7490	0
133	20231215	181100	10223990	7490	7490	7490	7490	0
134	20231215	181000	10223990	7490	7490	7490	7490	0
135	20231215	180900	10223990	7490	7490	7490	7490	0
136	20231215	180800	10223990	7490	7490	7490	7490	0
137	20231215	180700	10223990	7490	7490	7490	7490	0
138	20231215	180600	10223990	7490	7490	7490	7490	0
139	20231215	180500	10223990	7490	7490	7490	7490	0
140	20231215	180400	10223990	7490	7490	7490	7490	0
141	20231215	180300	10223990	7490	7490	7490	7490	0
142	20231215	180200	10223990	7490	7490	7490	7490	0
143	20231215	180100	10223990	7490	7490	7490	7490	0
144	20231215	180000	10223990	7490	7490	7490	7490	0
145	20231215	175900	10223990	7490	7490	7490	7490	0
146	20231215	175800	10223990	7490	7490	7490	7490	0
147	20231215	175700	10223990	7490	7490	7490	7490	0
148	20231215	175600	10223990	7490	7490	7490	7490	0
149	20231215	175500	10223990	7490	7490	7490	7490	0
150	20231215	175400	10223990	7490	7490	7490	7490	0
151	20231215	175300	10223990	7490	7490	7490	7490	0
152	20231215	175200	10223990	7490	7490	7490	7490	170
153	20231215	175100	10223990	7490	7490	7490	7490	0
154	20231215	175000	10223990	7490	7490	7490	7490	0
155	20231215	174900	10223990	7490	7490	7490	7490	0
156	20231215	174800	10223990	7490	7490	7490	7490	0
157	20231215	174700	10223990	7490	7490	7490	7490	0
158	20231215	174600	10223990	7490	7490	7490	7490	0
159	20231215	174500	10223990	7490	7490	7490	7490	0
160	20231215	174400	10223990	7490	7490	7490	7490	0
161	20231215	174300	10223990	7490	7490	7490	7490	0
162	20231215	174200	10223990	7490	7490	7490	7490	0
163	20231215	174100	10223990	7490	7490	7490	7490	0
164	20231215	174000	10223990	7490	7490	7490	7490	0
165	20231215	173900	10223990	7490	7490	7490	7490	0
166	20231215	173800	10223990	7490	7490	7490	7490	0
167	20231215	173700	10223990	7490	7490	7490	7490	0
168	20231215	173600	10223990	7490	7490	7490	7490	0
169	20231215	173500	10223990	7490	7490	7490	7490	0
170	20231215	173400	10223990	7490	7490	7490	7490	0
171	20231215	173300	10223990	7490	7490	7490	7490	0
172	20231215	173200	10223990	7490	7490	7490	7490	0
173	20231215	173100	10223990	7490	7490	7490	7490	0
174	20231215	173000	10223990	7490	7490	7490	7490	0
175	20231215	172900	10223990	7490	7490	7490	7490	0
176	20231215	172800	10223990	7490	7490	7490	7490	0
177	20231215	172700	10223990	7490	7490	7490	7490	0
178	20231215	172600	10223990	7490	7490	7490	7490	0
179	20231215	172500	10223990	7490	7490	7490	7490	0
180	20231215	172400	10223990	7490	7490	7490	7490	0
181	20231215	172300	10223990	7490	7490	7490	7490	0
182	20231215	172200	10223990	7490	7490	7490	7490	170
183	20231215	172100	10223990	7490	7490	7490	7490	0
184	20231215	172000	10223990	7490	7490	7490	7490	0
185	20231215	171900	10223990	7490	7490	7490	7490	0
186	20231215	171800	10223990	7490	7490	7490	7490	0
187	20231215	171700	10223990	7490	7490	7490	7490	0
188	20231215	171600	10223990	7490	7490	7490	7490	0
189	20231215	171500	10223990	7490	7490	7490	7490	0
190	20231215	171400	10223990	7490	7490	7490	7490	0
191	20231215	171300	10223990	7490	7490	7490	7490	0
192	20231215	171200	10223990	7490	7490	7490	7490	0
193	20231215	171100	10223990	7490	7490	7490	7490	0
194	20231215	171000	10223990	7490	7490	7490	7490	0
195	20231215	170900	10223990	7490	7490	7490	7490	0
196	20231215	170800	10223990	7490	7490	7490	7490	0
197	20231215	170700	10223990	7490	7490	7490	7490	0
198	20231215	170600	10223990	7490	7490	7490	7490	0
199	20231215	170500	10223990	7490	7490	7490	7490	0
200	20231215	170400	10223990	7490	7490	7490	7490	0
201	20231215	170300	10223990	7490	7490	7490	7490	0
202	20231215	170200	10223990	7490	7490	7490	7490	0
203	20231215	170100	10223990	7490	7490	7490	7490	0
204	20231215	170000	10223990	7490	7490	7490	7490	0
205	20231215	165900	10223990	7490	7490	7490	7490	0
206	20231215	165800	10223990	7490	7490	7490	7490	0
207	20231215	165700	10223990	7490	7490	7490	7490	0
208	20231215	165600	10223990	7490	7490	7490	7490	0
209	20231215	165500	10223990	7490	7490	7490	7490	0
210	20231215	165400	10223990	7490	7490	7490	7490	0
211	20231215	165300	10223990	7490	7490	7490	7490	0
212	20231215	165200	10223990	7490	7490	7490	7490	170
213	20231215	165100	10223990	7490	7490	7490	7490	0
214	20231215	165000	10223990	7490	7490	7490	7490	0
215	20231215	164900	10223990	7490	7490	7490	7490	0
216	20231215	164800	10223990	7490	7490	7490	7490	0
217	20231215	164700	10223990	7490	7490	7490	7490	0
218	20231215	164600	10223990	7490	7490	7490	7490	0
219	20231215	164500	10223990	7490	7490	7490	7490	0
220	20231215	164400	10223990	7490	7490	7490	7490	0
221	20231215	164300	10223990	7490	7490	7490	7490	0
222	20231215	164200	10223990	7490	7490	7490	7490	0
223	20231215	164100	10223990	7490	7490	7490	7490	0
224	20231215	164000	10223990	7490	7490	7490	7490	0
225	20231215	163900	10223990	7490	7490	7490	7490	0
226	20231215	163800	10223990	7490	7490	7490	7490	0
227	20231215	163700	10223990	7490	7490	7490	7490	0
228	20231215	163600	10223990	7490	7490	7490	7490	0
229	20231215	163500	10223990	7490	7490	7490	7490	0
230	20231215	163400	10223990	7490	7490	7490	7490	0
231	20231215	163300	10223990	7490	7490	7490	7490	0
232	20231215	163200	10223990	7490	7490	7490	7490	0
233	20231215	163100	10223990	7490	7490	7490	7490	0
234	20231215	163000	10223990	7490	7490	7490	7490	0
235	20231215	162900	10223990	7490	7490	7490	7490	0
236	20231215	162800	10223990	7490	7490	7490	7490	0
237	20231215	162700	10223990	7490	7490	7490	7490	0
238	20231215	162600	10223990	7490	7490	7490	7490	0
239	20231215	162500	10223990	7490	7490	7490	7490	0
240	20231215	162400	10223990	7490	7490	7490	7490	0
241	20231215	162300	10223990	7490	7490	7490	7490	0
242	20231215	162200	10223990	7490	7490	7490	7490	170
243	20231215	162100	10223990	7490	7490	7490	7490	0
244	20231215	162000	10223990	7490	7490	7490	7490	0
245	20231215	161900	10223990	7490	7490	7490	7490	0
246	20231215	161800	10223990	7490	7490	7490	7490	0
247	20231215	161700	10223990	7490	7490	7490	7490	0
248	20231215	161600	10223990	7490	7490	7490	7490	0
249	20231215	161500	10223990	7490	7490	7490	7490	0
250	20231215	161400	10223990	7490	7490	7490	7490	0
251	20231215	161300	10223990	7490	7490	7490	7490	0
252	20231215	161200	10223990	7490	7490	7490	7490	0
253	20231215	161100	10223990	7490	7490	7490	7490	0
254	20231215	161000	10223990	7490	7490	7490	7490	0
255	20231215	160900	10223990	7490	7490	7490	7490	0
256	20231215	160800	10223990	7490	7490	7490	7490	0
257	20231215	160700	10223990	7490	7490	7490	7490	0
258	20231215	160600	10223990	7490	7490	7490	7490	0
259	20231215	160500	10223990	7490	7490	7490	7490	0
260	20231215	160400	10223990	7490	7490	7490	7490	0
261	20231215	160300	10223990	7490	7490	7490	7490	0
262	20231215	160200	10223990	7490	7490	7490	7490	0
263	20231215	160100	10223990	7490	7490	7490	7490	0
264	20231215	160000	10223990	7490	7490	7490	7490	0
265	20231215	155900	10223990	7490	7490	7490	7490	0
266	20231215	155800	10223990	7490	7490	7490	7490	0
267	20231215	155700	10223990	7490	7490	7490	7490	0
268	20231215	155600	10223990	7490	7490	7490	7490	0
269	20231215	155500	10223990	7490	7490	7490	7490	0
270	20231215	155400	10223990	7490	7490	7490	7490	0
271	20231215	155300	10223990	7490	7490	7490	7490	0
272	20231215	155200	10223990	7490	7490	7490	7490	170
273	20231215	155100	10223990	7490	7490	7490	7490	0
274	20231215	155000	10223990	7490	7490	7490	7490	0
275	20231215	154900	10223990	7490	7490	7490	7490	0
276	20231215	154800	10223990	7490	7490	7490	7490	0
277	20231215	154700	10223990	7490	7490	7490	7490	0
278	20231215	154600	10223990	7490	7490	7490	7490	0
279	20231215	154500	10223990	7490	7490	7490	7490	0
280	20231215	154400	10223990	7490	7490	7490	7490	0
281	20231215	154300	10223990	7490	7490	7490	7490	0
282	20231215	154200	10223990	7490	7490	7490	7490	0
283	20231215	154100	10223990	7490	7490	7490	7490	0
284	20231215	154000	10223990	7490	7490	7490	7490	0
285	20231215	153900	10223990	7490	7490	7490	7490	0
286	20231215	153800	10223990	7490	7490	7490	7490	0
287	20231215	153700	10223990	7490	7490	7490	7490	0
288	20231215	153600	10223990	7490	7490	7490	7490	0
289	20231215	153500	10223990	7490	7490	7490	7490	0
290	20231215	153400	10223990	7490	7490	7490	7490	0
291	20231215	153300	10223990	7490	7490	7490	7490	0
292	20231215	153200	10223990	7490	7490	7490	7490	0
293	20231215	153100	10223990	7490	7490	7490	7490	0
294	20231215	153000	10223990	7490	7490	7490	7490	170
295	20231215	152900	8950690	7470	7470	7470	7470	0
296	20231215	152800	8950690	7470	7470	7470	7470	0
297	20231215	152700	8950690	7470	7470	7470	7470	0
298	20231215	152600	8950690	7470	7470	7470	7470	0
299	20231215	152500	8950690	7470	7470	7470	7470	0
300	20231215	152400	8950690	7470	7470	7470	7470	0
301	20231215	152300	8950690	7470	7470	7470	7470	0
302	20231215	152200	8950690	7470	7470	7470	7470	0
303	20231215	152100	8950690	7470	7470	7470	7470	0
304	20231215	152000	8950690	7470	7470	7470	7470	0
305	20231215	151900	8950690	7470	7470	7470	7470	0
306	20231215	151800	8950690	7470	7470	7470	7470	0
307	20231215	151700	8950690	7470	7470	7470	7470	0
308	20231215	151600	8950690	7470	7470	7470	7470	0
309	20231215	151500	8950690	7470	7470	7470	7470	0
310	20231215	151400	8950690	7470	7470	7470	7470	0
311	20231215	151300	8950690	7470	7470	7470	7470	0
312	20231215	151200	8950690	7470	7470	7470	7470	0
313	20231215	151100	8950690	7470	7470	7470	7470	32
314	20231215	151000	8711650	7470	7470	7470	7470	0
315	20231215	150900	8711650	7470	7470	7470	7470	0
316	20231215	150800	8711650	7470	7470	7470	7470	0
317	20231215	150700	8711650	7470	7470	7470	7470	0
318	20231215	150600	8711650	7470	7470	7470	7470	0
319	20231215	150500	8711650	7470	7470	7470	7470	0
320	20231215	150400	8711650	7470	7470	7470	7470	0
321	20231215	150300	8711650	7470	7470	7470	7470	0
322	20231215	150200	8711650	7470	7470	7470	7470	0
323	20231215	150100	8711650	7470	7470	7470	7470	0
324	20231215	150000	8711650	7470	7470	7470	7470	0
325	20231215	145900	8711650	7470	7470	7470	7470	0
326	20231215	145800	8711650	7470	7470	7470	7470	0
327	20231215	145700	8711650	7470	7470	7470	7470	0
328	20231215	145600	8711650	7470	7470	7470	7470	0
329	20231215	145500	8711650	7470	7470	7470	7470	0
330	20231215	145400	8711650	7470	7470	7470	7470	0
331	20231215	145300	8711650	7470	7470	7470	7470	0
332	20231215	145200	8711650	7470	7470	7470	7470	0
333	20231215	145100	8711650	7470	7470	7470	7470	0
334	20231215	145000	8711650	7470	7470	7470	7470	0
335	20231215	144900	8711650	7470	7470	7470	7470	0
336	20231215	144800	8711650	7470	7470	7470	7470	0
337	20231215	144700	8711650	7470	7470	7470	7470	0
338	20231215	144600	8711650	7470	7470	7470	7470	0
339	20231215	144500	8711650	7470	7470	7470	7470	0
340	20231215	144400	8711650	7470	7470	7470	7470	0
341	20231215	144300	8711650	7470	7470	7470	7470	0
342	20231215	144200	8711650	7470	7470	7470	7470	0
343	20231215	144100	8711650	7470	7470	7470	7470	0
344	20231215	144000	8711650	7470	7470	7470	7470	1
345	20231215	143900	8704180	7490	7490	7490	7490	0
346	20231215	143800	8704180	7490	7490	7490	7490	0
347	20231215	143700	8704180	7490	7490	7490	7490	0
348	20231215	143600	8704180	7490	7490	7490	7490	0
349	20231215	143500	8704180	7490	7490	7490	7490	0
350	20231215	143400	8704180	7490	7490	7490	7490	0
351	20231215	143300	8704180	7490	7490	7490	7490	0
352	20231215	143200	8704180	7490	7490	7490	7490	0
353	20231215	143100	8704180	7490	7490	7490	7490	0
354	20231215	143000	8704180	7490	7490	7490	7490	0
355	20231215	142900	8704180	7490	7490	7490	7490	0
356	20231215	142800	8704180	7490	7490	7490	7490	0
357	20231215	142700	8704180	7490	7490	7490	7490	0
358	20231215	142600	8704180	7490	7490	7490	7490	0
359	20231215	142500	8704180	7490	7490	7490	7490	0
360	20231215	142400	8704180	7490	7490	7490	7490	0
361	20231215	142300	8704180	7490	7490	7490	7490	0
362	20231215	142200	8704180	7490	7490	7490	7490	0
363	20231215	142100	8704180	7490	7490	7490	7490	0
364	20231215	142000	8704180	7490	7490	7490	7490	0
365	20231215	141900	8704180	7490	7490	7490	7490	0
366	20231215	141800	8704180	7490	7490	7490	7490	0
367	20231215	141700	8704180	7490	7490	7490	7490	0
368	20231215	141600	8704180	7490	7490	7490	7490	0
369	20231215	141500	8704180	7490	7490	7490	7490	0
370	20231215	141400	8704180	7490	7490	7490	7490	0
371	20231215	141300	8704180	7490	7490	7490	7490	0
372	20231215	141200	8704180	7490	7490	7490	7490	0
373	20231215	141100	8704180	7490	7490	7490	7490	0
374	20231215	141000	8704180	7490	7490	7490	7490	0
375	20231215	140900	8704180	7490	7490	7490	7490	0
376	20231215	140800	8704180	7490	7490	7490	7490	0
377	20231215	140700	8704180	7490	7490	7490	7490	0
378	20231215	140600	8704180	7490	7490	7490	7490	0
379	20231215	140500	8704180	7490	7490	7490	7490	0
380	20231215	140400	8704180	7490	7490	7490	7490	0
381	20231215	140300	8704180	7490	7490	7490	7490	0
382	20231215	140200	8704180	7490	7490	7490	7490	0
383	20231215	140100	8704180	7490	7490	7490	7490	0
384	20231215	140000	8704180	7490	7490	7490	7490	0
385	20231215	135900	8704180	7490	7490	7490	7490	0
386	20231215	135800	8704180	7490	7490	7490	7490	0
387	20231215	135700	8704180	7490	7490	7490	7490	0
388	20231215	135600	8704180	7490	7490	7490	7490	0
389	20231215	135500	8704180	7490	7490	7490	7490	0
390	20231215	135400	8704180	7490	7490	7490	7490	0
391	20231215	135300	8704180	7490	7490	7490	7490	0
392	20231215	135200	8704180	7490	7490	7490	7490	0
393	20231215	135100	8704180	7490	7490	7490	7490	0
394	20231215	135000	8704180	7490	7490	7490	7490	0
395	20231215	134900	8704180	7490	7490	7490	7490	0
396	20231215	134800	8704180	7490	7490	7490	7490	0
397	20231215	134700	8704180	7490	7490	7490	7490	0
398	20231215	134600	8704180	7490	7490	7490	7490	0
399	20231215	134500	8704180	7490	7490	7490	7490	0
400	20231215	134400	8704180	7490	7490	7490	7490	0
401	20231215	134300	8704180	7490	7490	7490	7490	0
402	20231215	134200	8704180	7490	7490	7490	7490	0
403	20231215	134100	8704180	7490	7490	7490	7490	0
404	20231215	134000	8704180	7490	7490	7490	7490	0
405	20231215	133900	8704180	7490	7490	7490	7490	0
406	20231215	133800	8704180	7490	7490	7490	7490	0
407	20231215	133700	8704180	7490	7490	7490	7490	0
408	20231215	133600	8704180	7490	7490	7490	7490	0
409	20231215	133500	8704180	7490	7490	7490	7490	0
410	20231215	133400	8704180	7490	7490	7490	7490	1
411	20231215	133300	8696690	7440	7440	7440	7440	0
412	20231215	133200	8696690	7440	7440	7440	7440	0
413	20231215	133100	8696690	7440	7440	7440	7440	0
414	20231215	133000	8696690	7440	7440	7440	7440	0
415	20231215	132900	8696690	7440	7440	7440	7440	0
416	20231215	132800	8696690	7440	7440	7440	7440	0
417	20231215	132700	8696690	7440	7440	7440	7440	0
418	20231215	132600	8696690	7440	7440	7440	7440	0
419	20231215	132500	8696690	7440	7440	7440	7440	0
420	20231215	132400	8696690	7440	7440	7440	7440	0
421	20231215	132300	8696690	7440	7440	7440	7440	0
422	20231215	132200	8696690	7440	7440	7440	7440	0
423	20231215	132100	8696690	7440	7440	7440	7440	0
424	20231215	132000	8696690	7440	7440	7440	7440	0
425	20231215	131900	8696690	7440	7440	7440	7440	0
426	20231215	131800	8696690	7440	7440	7440	7440	170
427	20231215	131700	7431890	7430	7430	7430	7430	0
428	20231215	131600	7431890	7430	7430	7430	7430	0
429	20231215	131500	7431890	7430	7430	7430	7430	5
430	20231215	131400	7394740	7490	7490	7490	7490	0
431	20231215	131300	7394740	7490	7490	7490	7490	0
432	20231215	131200	7394740	7490	7490	7490	7490	0
433	20231215	131100	7394740	7490	7490	7490	7490	0
434	20231215	131000	7394740	7490	7490	7490	7490	0
435	20231215	130900	7394740	7490	7490	7490	7490	0
436	20231215	130800	7394740	7490	7490	7490	7490	0
437	20231215	130700	7394740	7490	7490	7490	7490	0
438	20231215	130600	7394740	7490	7490	7490	7490	0
439	20231215	130500	7394740	7490	7490	7490	7490	0
440	20231215	130400	7394740	7490	7490	7490	7490	0
441	20231215	130300	7394740	7490	7490	7490	7490	0
442	20231215	130200	7394740	7490	7490	7490	7490	0
443	20231215	130100	7394740	7490	7490	7490	7490	0
444	20231215	130000	7394740	7490	7490	7490	7490	0
445	20231215	125900	7394740	7490	7490	7490	7490	0
446	20231215	125800	7394740	7490	7490	7490	7490	0
447	20231215	125700	7394740	7490	7490	7490	7490	0
448	20231215	125600	7394740	7490	7490	7490	7490	0
449	20231215	125500	7394740	7490	7490	7490	7490	0
450	20231215	125400	7394740	7490	7490	7490	7490	0
451	20231215	125300	7394740	7490	7490	7490	7490	0
452	20231215	125200	7394740	7490	7490	7490	7490	0
453	20231215	125100	7394740	7490	7490	7490	7490	0
454	20231215	125000	7394740	7490	7490	7490	7490	0
455	20231215	124900	7394740	7490	7490	7490	7490	0
456	20231215	124800	7394740	7490	7490	7490	7490	0
457	20231215	124700	7394740	7490	7490	7490	7490	0
458	20231215	124600	7394740	7490	7490	7490	7490	0
459	20231215	124500	7394740	7490	7490	7490	7490	0
460	20231215	124400	7394740	7490	7490	7490	7490	0
461	20231215	124300	7394740	7490	7490	7490	7490	0
462	20231215	124200	7394740	7490	7490	7490	7490	0
463	20231215	124100	7394740	7490	7490	7490	7490	0
464	20231215	124000	7394740	7490	7490	7490	7490	0
465	20231215	123900	7394740	7490	7490	7490	7490	0
466	20231215	123800	7394740	7490	7490	7490	7490	0
467	20231215	123700	7394740	7490	7490	7490	7490	0
468	20231215	123600	7394740	7490	7490	7490	7490	0
469	20231215	123500	7394740	7490	7490	7490	7490	0
470	20231215	123400	7394740	7490	7490	7490	7490	0
471	20231215	123300	7394740	7490	7490	7490	7490	0
472	20231215	123200	7394740	7490	7490	7490	7490	0
473	20231215	123100	7394740	7490	7490	7490	7490	0
474	20231215	123000	7394740	7490	7490	7490	7490	0
475	20231215	122900	7394740	7490	7490	7490	7490	0
476	20231215	122800	7394740	7490	7490	7490	7490	0
477	20231215	122700	7394740	7490	7490	7490	7490	0
478	20231215	122600	7394740	7490	7490	7490	7490	0
479	20231215	122500	7394740	7490	7490	7490	7490	0
480	20231215	122400	7394740	7490	7490	7490	7490	0
481	20231215	122300	7394740	7490	7490	7490	7490	0
482	20231215	122200	7394740	7490	7440	7490	7440	2
483	20231215	122100	7379810	7440	7440	7440	7440	0
484	20231215	122000	7379810	7440	7440	7440	7440	0
485	20231215	121900	7379810	7440	7440	7440	7440	0
486	20231215	121800	7379810	7440	7440	7440	7440	230
487	20231215	121700	5668610	7440	7440	7440	7440	5
488	20231215	121600	5631410	7440	7440	7440	7440	0
489	20231215	121500	5631410	7440	7440	7440	7440	0
490	20231215	121400	5631410	7440	7440	7440	7440	0
491	20231215	121300	5631410	7440	7440	7440	7440	0
492	20231215	121200	5631410	7440	7440	7440	7440	0
493	20231215	121100	5631410	7440	7440	7440	7440	0
494	20231215	121000	5631410	7440	7440	7440	7440	0
495	20231215	120900	5631410	7440	7440	7440	7440	0
496	20231215	120800	5631410	7440	7440	7440	7440	0
497	20231215	120700	5631410	7440	7440	7440	7440	0
498	20231215	120600	5631410	7440	7440	7440	7440	0
499	20231215	120500	5631410	7440	7440	7440	7440	0
500	20231215	120400	5631410	7440	7440	7440	7440	0
501	20231215	120300	5631410	7440	7440	7440	7440	0
502	20231215	120200	5631410	7440	7440	7440	7440	0
503	20231215	120100	5631410	7440	7440	7440	7440	0
504	20231215	120000	5631410	7440	7440	7440	7440	0
505	20231215	115900	5631410	7440	7440	7440	7440	0
506	20231215	115800	5631410	7440	7440	7440	7440	0
507	20231215	115700	5631410	7440	7440	7440	7440	0
508	20231215	115600	5631410	7440	7440	7440	7440	0
509	20231215	115500	5631410	7440	7440	7440	7440	0
510	20231215	115400	5631410	7440	7440	7440	7440	0
511	20231215	115300	5631410	7440	7440	7440	7440	0
512	20231215	115200	5631410	7440	7440	7440	7440	0
513	20231215	115100	5631410	7440	7440	7440	7440	0
514	20231215	115000	5631410	7440	7440	7440	7440	115
515	20231215	114900	4775810	7460	7460	7460	7460	0
516	20231215	114800	4775810	7460	7460	7460	7460	3
517	20231215	114700	4753430	7470	7470	7470	7470	0
518	20231215	114600	4753430	7470	7470	7470	7470	3
519	20231215	114500	4731020	7490	7490	7490	7490	0
520	20231215	114400	4731020	7490	7490	7490	7490	0
521	20231215	114300	4731020	7490	7490	7490	7490	0
522	20231215	114200	4731020	7490	7490	7490	7490	0
523	20231215	114100	4731020	7490	7490	7490	7490	0
524	20231215	114000	4731020	7490	7490	7490	7490	0
525	20231215	113900	4731020	7490	7490	7490	7490	0
526	20231215	113800	4731020	7490	7490	7490	7490	0
527	20231215	113700	4731020	7490	7490	7490	7490	0
528	20231215	113600	4731020	7490	7490	7490	7490	0
529	20231215	113500	4731020	7490	7490	7490	7490	0
530	20231215	113400	4731020	7490	7490	7490	7490	0
531	20231215	113300	4731020	7490	7490	7490	7490	0
532	20231215	113200	4731020	7490	7490	7490	7490	0
533	20231215	113100	4731020	7490	7490	7490	7490	0
534	20231215	113000	4731020	7490	7490	7490	7490	0
535	20231215	112900	4731020	7490	7490	7490	7490	0
536	20231215	112800	4731020	7490	7490	7490	7490	0
537	20231215	112700	4731020	7490	7490	7490	7490	0
538	20231215	112600	4731020	7490	7490	7490	7490	0
539	20231215	112500	4731020	7490	7490	7490	7490	0
540	20231215	112400	4731020	7490	7490	7490	7490	0
541	20231215	112300	4731020	7490	7490	7490	7490	0
542	20231215	112200	4731020	7490	7490	7490	7490	0
543	20231215	112100	4731020	7490	7490	7490	7490	0
544	20231215	112000	4731020	7490	7490	7490	7490	0
545	20231215	111900	4731020	7490	7490	7490	7490	0
546	20231215	111800	4731020	7490	7490	7490	7490	0
547	20231215	111700	4731020	7490	7490	7490	7490	0
548	20231215	111600	4731020	7490	7490	7490	7490	0
549	20231215	111500	4731020	7490	7490	7490	7490	0
550	20231215	111400	4731020	7490	7490	7490	7490	0
551	20231215	111300	4731020	7490	7490	7490	7490	0
552	20231215	111200	4731020	7490	7470	7490	7470	2
553	20231215	111100	4716060	7470	7470	7470	7470	0
554	20231215	111000	4716060	7470	7470	7470	7470	0
555	20231215	110900	4716060	7470	7470	7470	7470	0
556	20231215	110800	4716060	7470	7470	7470	7470	0
557	20231215	110700	4716060	7470	7470	7470	7470	1
558	20231215	110600	4708590	7490	7490	7490	7490	0
559	20231215	110500	4708590	7490	7490	7490	7490	0
560	20231215	110400	4708590	7490	7490	7490	7490	0
561	20231215	110300	4708590	7490	7490	7490	7490	0
562	20231215	110200	4708590	7490	7490	7490	7490	0
563	20231215	110100	4708590	7490	7490	7490	7490	0
564	20231215	110000	4708590	7490	7490	7490	7490	0
565	20231215	105900	4708590	7490	7490	7490	7490	0
566	20231215	105800	4708590	7490	7490	7490	7490	0
567	20231215	105700	4708590	7490	7490	7490	7490	0
568	20231215	105600	4708590	7490	7490	7490	7490	0
569	20231215	105500	4708590	7490	7490	7490	7490	0
570	20231215	105400	4708590	7490	7490	7490	7490	0
571	20231215	105300	4708590	7490	7490	7490	7490	0
572	20231215	105200	4708590	7490	7490	7490	7490	0
573	20231215	105100	4708590	7490	7490	7490	7490	0
574	20231215	105000	4708590	7490	7490	7490	7490	0
575	20231215	104900	4708590	7490	7490	7490	7490	0
576	20231215	104800	4708590	7490	7490	7490	7490	0
577	20231215	104700	4708590	7490	7490	7490	7490	0
578	20231215	104600	4708590	7490	7490	7490	7490	0
579	20231215	104500	4708590	7490	7490	7490	7490	0
580	20231215	104400	4708590	7490	7490	7490	7490	2
581	20231215	104300	4693610	7490	7490	7490	7490	10
582	20231215	104200	4618710	7490	7490	7490	7490	131
583	20231215	104100	3637520	7490	7490	7490	7490	0
584	20231215	104000	3637520	7490	7490	7490	7490	0
585	20231215	103900	3637520	7490	7490	7490	7490	0
586	20231215	103800	3637520	7490	7490	7490	7490	0
587	20231215	103700	3637520	7490	7490	7490	7490	0
588	20231215	103600	3637520	7490	7490	7490	7490	0
589	20231215	103500	3637520	7490	7490	7490	7490	0
590	20231215	103400	3637520	7490	7490	7490	7490	0
591	20231215	103300	3637520	7490	7490	7490	7490	0
592	20231215	103200	3637520	7490	7490	7490	7490	0
593	20231215	103100	3637520	7490	7490	7490	7490	0
594	20231215	103000	3637520	7490	7490	7490	7490	0
595	20231215	102900	3637520	7490	7490	7490	7490	0
596	20231215	102800	3637520	7490	7490	7490	7490	0
597	20231215	102700	3637520	7490	7490	7490	7490	0
598	20231215	102600	3637520	7490	7490	7490	7490	0
599	20231215	102500	3637520	7490	7490	7490	7490	0
600	20231215	102400	3637520	7490	7490	7490	7490	0
601	20231215	102300	3637520	7490	7490	7490	7490	0
602	20231215	102200	3637520	7490	7490	7490	7490	0
603	20231215	102100	3637520	7490	7490	7490	7490	9
604	20231215	102000	3570110	7490	7490	7490	7490	0
605	20231215	101900	3570110	7490	7490	7490	7490	0
606	20231215	101800	3570110	7490	7490	7490	7490	0
607	20231215	101700	3570110	7490	7490	7490	7490	0
608	20231215	101600	3570110	7490	7490	7490	7490	0
609	20231215	101500	3570110	7490	7490	7490	7490	0
610	20231215	101400	3570110	7490	7490	7490	7490	0
611	20231215	101300	3570110	7490	7490	7490	7490	0
612	20231215	101200	3570110	7490	7490	7490	7490	0
613	20231215	101100	3570110	7490	7490	7490	7490	0
614	20231215	101000	3570110	7490	7490	7490	7490	0
615	20231215	100900	3570110	7490	7490	7490	7490	0
616	20231215	100800	3570110	7490	7490	7490	7490	0
617	20231215	100700	3570110	7490	7490	7490	7490	0
618	20231215	100600	3570110	7490	7490	7490	7490	0
619	20231215	100500	3570110	7490	7490	7490	7490	0
620	20231215	100400	3570110	7490	7490	7490	7490	0
621	20231215	100300	3570110	7490	7490	7490	7490	0
622	20231215	100200	3570110	7490	7490	7490	7490	0
623	20231215	100100	3570110	7490	7490	7490	7490	0
624	20231215	100000	3570110	7490	7490	7490	7490	0
625	20231215	095900	3570110	7490	7480	7490	7480	204
626	20231215	095800	2043670	7490	7490	7490	7490	0
627	20231215	095700	2043670	7490	7490	7490	7490	0
628	20231215	095600	2043670	7490	7490	7490	7490	0
629	20231215	095500	2043670	7490	7490	7490	7490	0
630	20231215	095400	2043670	7490	7490	7490	7490	0
631	20231215	095300	2043670	7490	7490	7490	7490	0
632	20231215	095200	2043670	7490	7490	7490	7490	0
633	20231215	095100	2043670	7490	7490	7490	7490	0
634	20231215	095000	2043670	7490	7490	7490	7490	0
635	20231215	094900	2043670	7490	7490	7490	7490	0
636	20231215	094800	2043670	7490	7490	7490	7490	0
637	20231215	094700	2043670	7490	7490	7490	7490	0
638	20231215	094600	2043670	7490	7490	7490	7490	0
639	20231215	094500	2043670	7490	7490	7490	7490	0
640	20231215	094400	2043670	7490	7490	7490	7490	0
641	20231215	094300	2043670	7490	7490	7490	7490	99
642	20231215	094200	1302160	7490	7490	7490	7490	0
643	20231215	094100	1302160	7490	7490	7490	7490	0
644	20231215	094000	1302160	7490	7490	7490	7490	0
645	20231215	093900	1302160	7490	7490	7490	7490	0
646	20231215	093800	1302160	7490	7490	7490	7490	0
647	20231215	093700	1302160	7490	7490	7490	7490	0
648	20231215	093600	1302160	7490	7490	7490	7490	0
649	20231215	093500	1302160	7490	7490	7490	7490	0
650	20231215	093400	1302160	7490	7490	7490	7490	0
651	20231215	093300	1302160	7490	7490	7490	7490	0
652	20231215	093200	1302160	7490	7490	7490	7490	0
653	20231215	093100	1302160	7490	7490	7490	7490	0
654	20231215	093000	1302160	7490	7490	7490	7490	0
655	20231215	092900	1302160	7490	7490	7490	7490	0
656	20231215	092800	1302160	7490	7490	7490	7490	0
657	20231215	092700	1302160	7490	7490	7490	7490	0
658	20231215	092600	1302160	7490	7490	7490	7490	0
659	20231215	092500	1302160	7490	7490	7490	7490	0
660	20231215	092400	1302160	7490	7440	7490	7440	103
661	20231215	092300	535790	7490	7490	7490	7490	0
662	20231215	092200	535790	7490	7490	7490	7490	0
663	20231215	092100	535790	7490	7490	7490	7490	0
664	20231215	092000	535790	7490	7490	7490	7490	0
665	20231215	091900	535790	7490	7490	7490	7490	0
666	20231215	091800	535790	7490	7490	7490	7490	0
667	20231215	091700	535790	7490	7490	7490	7490	0
668	20231215	091600	535790	7490	7490	7490	7490	0
669	20231215	091500	535790	7490	7490	7490	7490	0
670	20231215	091400	535790	7490	7490	7490	7490	0
671	20231215	091300	535790	7490	7490	7490	7490	0
672	20231215	091200	535790	7490	7440	7490	7440	2
673	20231215	091100	520860	7560	7560	7560	7560	0
674	20231215	091000	520860	7560	7560	7560	7560	0
675	20231215	090900	520860	7560	7560	7560	7560	0
676	20231215	090800	520860	7560	7560	7560	7560	0
677	20231215	090700	520860	7560	7560	7560	7560	0
678	20231215	090600	520860	7560	7560	7560	7560	0
679	20231215	090500	520860	7560	7560	7560	7560	0
680	20231215	090400	520860	7560	7490	7560	7490	68
681	20231215	090300	7470	7470	7470	7470	7470	0
682	20231215	090200	7470	7470	7470	7470	7470	0
683	20231215	090100	7470	7470	7470	7470	7470	1
684	20231215	090000	0	7460	7460	7460	7460	0