KissMeData/216400/min/candle-20231215.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231215	203700	90800910	9130	9130	9130	9130	1
3	20231215	203600	90800910	9130	9130	9130	9130	0
4	20231215	203500	90800910	9130	9130	9130	9130	0
5	20231215	203400	90800910	9130	9130	9130	9130	0
6	20231215	203300	90800910	9130	9130	9130	9130	0
7	20231215	203200	90800910	9130	9130	9130	9130	0
8	20231215	203100	90800910	9130	9130	9130	9130	0
9	20231215	203000	90800910	9130	9130	9130	9130	0
10	20231215	202900	90800910	9130	9130	9130	9130	0
11	20231215	202800	90800910	9130	9130	9130	9130	0
12	20231215	202700	90800910	9130	9130	9130	9130	0
13	20231215	202600	90800910	9130	9130	9130	9130	0
14	20231215	202500	90800910	9130	9130	9130	9130	0
15	20231215	202400	90800910	9130	9130	9130	9130	0
16	20231215	202300	90800910	9130	9130	9130	9130	0
17	20231215	202200	90800910	9130	9130	9130	9130	0
18	20231215	202100	90800910	9130	9130	9130	9130	0
19	20231215	202000	90800910	9130	9130	9130	9130	0
20	20231215	201900	90800910	9130	9130	9130	9130	0
21	20231215	201800	90800910	9130	9130	9130	9130	0
22	20231215	201700	90800910	9130	9130	9130	9130	0
23	20231215	201600	90800910	9130	9130	9130	9130	0
24	20231215	201500	90800910	9130	9130	9130	9130	0
25	20231215	201400	90800910	9130	9130	9130	9130	0
26	20231215	201300	90800910	9130	9130	9130	9130	0
27	20231215	201200	90800910	9130	9130	9130	9130	0
28	20231215	201100	90800910	9130	9130	9130	9130	0
29	20231215	201000	90800910	9130	9130	9130	9130	0
30	20231215	200900	90800910	9130	9130	9130	9130	0
31	20231215	200800	90800910	9130	9130	9130	9130	0
32	20231215	200700	90800910	9130	9130	9130	9130	1
33	20231215	200600	90800910	9130	9130	9130	9130	0
34	20231215	200500	90800910	9130	9130	9130	9130	0
35	20231215	200400	90800910	9130	9130	9130	9130	0
36	20231215	200300	90800910	9130	9130	9130	9130	0
37	20231215	200200	90800910	9130	9130	9130	9130	0
38	20231215	200100	90800910	9130	9130	9130	9130	0
39	20231215	200000	90800910	9130	9130	9130	9130	0
40	20231215	195900	90800910	9130	9130	9130	9130	0
41	20231215	195800	90800910	9130	9130	9130	9130	0
42	20231215	195700	90800910	9130	9130	9130	9130	0
43	20231215	195600	90800910	9130	9130	9130	9130	0
44	20231215	195500	90800910	9130	9130	9130	9130	0
45	20231215	195400	90800910	9130	9130	9130	9130	0
46	20231215	195300	90800910	9130	9130	9130	9130	0
47	20231215	195200	90800910	9130	9130	9130	9130	0
48	20231215	195100	90800910	9130	9130	9130	9130	0
49	20231215	195000	90800910	9130	9130	9130	9130	0
50	20231215	194900	90800910	9130	9130	9130	9130	0
51	20231215	194800	90800910	9130	9130	9130	9130	0
52	20231215	194700	90800910	9130	9130	9130	9130	0
53	20231215	194600	90800910	9130	9130	9130	9130	0
54	20231215	194500	90800910	9130	9130	9130	9130	0
55	20231215	194400	90800910	9130	9130	9130	9130	0
56	20231215	194300	90800910	9130	9130	9130	9130	0
57	20231215	194200	90800910	9130	9130	9130	9130	0
58	20231215	194100	90800910	9130	9130	9130	9130	0
59	20231215	194000	90800910	9130	9130	9130	9130	0
60	20231215	193900	90800910	9130	9130	9130	9130	0
61	20231215	193800	90800910	9130	9130	9130	9130	0
62	20231215	193700	90800910	9130	9130	9130	9130	1
63	20231215	193600	90800910	9130	9130	9130	9130	0
64	20231215	193500	90800910	9130	9130	9130	9130	0
65	20231215	193400	90800910	9130	9130	9130	9130	0
66	20231215	193300	90800910	9130	9130	9130	9130	0
67	20231215	193200	90800910	9130	9130	9130	9130	0
68	20231215	193100	90800910	9130	9130	9130	9130	0
69	20231215	193000	90800910	9130	9130	9130	9130	0
70	20231215	192900	90800910	9130	9130	9130	9130	0
71	20231215	192800	90800910	9130	9130	9130	9130	0
72	20231215	192700	90800910	9130	9130	9130	9130	0
73	20231215	192600	90800910	9130	9130	9130	9130	0
74	20231215	192500	90800910	9130	9130	9130	9130	0
75	20231215	192400	90800910	9130	9130	9130	9130	0
76	20231215	192300	90800910	9130	9130	9130	9130	0
77	20231215	192200	90800910	9130	9130	9130	9130	0
78	20231215	192100	90800910	9130	9130	9130	9130	0
79	20231215	192000	90800910	9130	9130	9130	9130	0
80	20231215	191900	90800910	9130	9130	9130	9130	0
81	20231215	191800	90800910	9130	9130	9130	9130	0
82	20231215	191700	90800910	9130	9130	9130	9130	0
83	20231215	191600	90800910	9130	9130	9130	9130	0
84	20231215	191500	90800910	9130	9130	9130	9130	0
85	20231215	191400	90800910	9130	9130	9130	9130	0
86	20231215	191300	90800910	9130	9130	9130	9130	0
87	20231215	191200	90800910	9130	9130	9130	9130	0
88	20231215	191100	90800910	9130	9130	9130	9130	0
89	20231215	191000	90800910	9130	9130	9130	9130	0
90	20231215	190900	90800910	9130	9130	9130	9130	0
91	20231215	190800	90800910	9130	9130	9130	9130	0
92	20231215	190700	90800910	9130	9130	9130	9130	1
93	20231215	190600	90800910	9130	9130	9130	9130	0
94	20231215	190500	90800910	9130	9130	9130	9130	0
95	20231215	190400	90800910	9130	9130	9130	9130	0
96	20231215	190300	90800910	9130	9130	9130	9130	0
97	20231215	190200	90800910	9130	9130	9130	9130	0
98	20231215	190100	90800910	9130	9130	9130	9130	0
99	20231215	190000	90800910	9130	9130	9130	9130	0
100	20231215	185900	90800910	9130	9130	9130	9130	0
101	20231215	185800	90800910	9130	9130	9130	9130	0
102	20231215	185700	90800910	9130	9130	9130	9130	0
103	20231215	185600	90800910	9130	9130	9130	9130	0
104	20231215	185500	90800910	9130	9130	9130	9130	0
105	20231215	185400	90800910	9130	9130	9130	9130	0
106	20231215	185300	90800910	9130	9130	9130	9130	0
107	20231215	185200	90800910	9130	9130	9130	9130	0
108	20231215	185100	90800910	9130	9130	9130	9130	0
109	20231215	185000	90800910	9130	9130	9130	9130	0
110	20231215	184900	90800910	9130	9130	9130	9130	0
111	20231215	184800	90800910	9130	9130	9130	9130	0
112	20231215	184700	90800910	9130	9130	9130	9130	0
113	20231215	184600	90800910	9130	9130	9130	9130	0
114	20231215	184500	90800910	9130	9130	9130	9130	0
115	20231215	184400	90800910	9130	9130	9130	9130	0
116	20231215	184300	90800910	9130	9130	9130	9130	0
117	20231215	184200	90800910	9130	9130	9130	9130	0
118	20231215	184100	90800910	9130	9130	9130	9130	0
119	20231215	184000	90800910	9130	9130	9130	9130	0
120	20231215	183900	90800910	9130	9130	9130	9130	0
121	20231215	183800	90800910	9130	9130	9130	9130	0
122	20231215	183700	90800910	9130	9130	9130	9130	1
123	20231215	183600	90800910	9130	9130	9130	9130	0
124	20231215	183500	90800910	9130	9130	9130	9130	0
125	20231215	183400	90800910	9130	9130	9130	9130	0
126	20231215	183300	90800910	9130	9130	9130	9130	0
127	20231215	183200	90800910	9130	9130	9130	9130	0
128	20231215	183100	90800910	9130	9130	9130	9130	0
129	20231215	183000	90800910	9130	9130	9130	9130	0
130	20231215	182900	90800910	9130	9130	9130	9130	0
131	20231215	182800	90800910	9130	9130	9130	9130	0
132	20231215	182700	90800910	9130	9130	9130	9130	0
133	20231215	182600	90800910	9130	9130	9130	9130	0
134	20231215	182500	90800910	9130	9130	9130	9130	0
135	20231215	182400	90800910	9130	9130	9130	9130	0
136	20231215	182300	90800910	9130	9130	9130	9130	0
137	20231215	182200	90800910	9130	9130	9130	9130	0
138	20231215	182100	90800910	9130	9130	9130	9130	0
139	20231215	182000	90800910	9130	9130	9130	9130	0
140	20231215	181900	90800910	9130	9130	9130	9130	0
141	20231215	181800	90800910	9130	9130	9130	9130	0
142	20231215	181700	90800910	9130	9130	9130	9130	0
143	20231215	181600	90800910	9130	9130	9130	9130	0
144	20231215	181500	90800910	9130	9130	9130	9130	0
145	20231215	181400	90800910	9130	9130	9130	9130	0
146	20231215	181300	90800910	9130	9130	9130	9130	0
147	20231215	181200	90800910	9130	9130	9130	9130	0
148	20231215	181100	90800910	9130	9130	9130	9130	0
149	20231215	181000	90800910	9130	9130	9130	9130	0
150	20231215	180900	90800910	9130	9130	9130	9130	0
151	20231215	180800	90800910	9130	9130	9130	9130	0
152	20231215	180700	90800910	9130	9130	9130	9130	1
153	20231215	180600	90800910	9130	9130	9130	9130	0
154	20231215	180500	90800910	9130	9130	9130	9130	0
155	20231215	180400	90800910	9130	9130	9130	9130	0
156	20231215	180300	90800910	9130	9130	9130	9130	0
157	20231215	180200	90800910	9130	9130	9130	9130	0
158	20231215	180100	90800910	9130	9130	9130	9130	0
159	20231215	180000	90800910	9130	9130	9130	9130	0
160	20231215	175900	90800910	9130	9130	9130	9130	0
161	20231215	175800	90800910	9130	9130	9130	9130	0
162	20231215	175700	90800910	9130	9130	9130	9130	0
163	20231215	175600	90800910	9130	9130	9130	9130	0
164	20231215	175500	90800910	9130	9130	9130	9130	0
165	20231215	175400	90800910	9130	9130	9130	9130	0
166	20231215	175300	90800910	9130	9130	9130	9130	0
167	20231215	175200	90800910	9130	9130	9130	9130	0
168	20231215	175100	90800910	9130	9130	9130	9130	0
169	20231215	175000	90800910	9130	9130	9130	9130	0
170	20231215	174900	90800910	9130	9130	9130	9130	0
171	20231215	174800	90800910	9130	9130	9130	9130	0
172	20231215	174700	90800910	9130	9130	9130	9130	0
173	20231215	174600	90800910	9130	9130	9130	9130	0
174	20231215	174500	90800910	9130	9130	9130	9130	0
175	20231215	174400	90800910	9130	9130	9130	9130	0
176	20231215	174300	90800910	9130	9130	9130	9130	0
177	20231215	174200	90800910	9130	9130	9130	9130	0
178	20231215	174100	90800910	9130	9130	9130	9130	0
179	20231215	174000	90800910	9130	9130	9130	9130	0
180	20231215	173900	90800910	9130	9130	9130	9130	0
181	20231215	173800	90800910	9130	9130	9130	9130	0
182	20231215	173700	90800910	9130	9130	9130	9130	1
183	20231215	173600	90800910	9130	9130	9130	9130	0
184	20231215	173500	90800910	9130	9130	9130	9130	0
185	20231215	173400	90800910	9130	9130	9130	9130	0
186	20231215	173300	90800910	9130	9130	9130	9130	0
187	20231215	173200	90800910	9130	9130	9130	9130	0
188	20231215	173100	90800910	9130	9130	9130	9130	0
189	20231215	173000	90800910	9130	9130	9130	9130	0
190	20231215	172900	90800910	9130	9130	9130	9130	0
191	20231215	172800	90800910	9130	9130	9130	9130	0
192	20231215	172700	90800910	9130	9130	9130	9130	0
193	20231215	172600	90800910	9130	9130	9130	9130	0
194	20231215	172500	90800910	9130	9130	9130	9130	0
195	20231215	172400	90800910	9130	9130	9130	9130	0
196	20231215	172300	90800910	9130	9130	9130	9130	0
197	20231215	172200	90800910	9130	9130	9130	9130	0
198	20231215	172100	90800910	9130	9130	9130	9130	0
199	20231215	172000	90800910	9130	9130	9130	9130	0
200	20231215	171900	90800910	9130	9130	9130	9130	0
201	20231215	171800	90800910	9130	9130	9130	9130	0
202	20231215	171700	90800910	9130	9130	9130	9130	0
203	20231215	171600	90800910	9130	9130	9130	9130	0
204	20231215	171500	90800910	9130	9130	9130	9130	0
205	20231215	171400	90800910	9130	9130	9130	9130	0
206	20231215	171300	90800910	9130	9130	9130	9130	0
207	20231215	171200	90800910	9130	9130	9130	9130	0
208	20231215	171100	90800910	9130	9130	9130	9130	0
209	20231215	171000	90800910	9130	9130	9130	9130	0
210	20231215	170900	90800910	9130	9130	9130	9130	0
211	20231215	170800	90800910	9130	9130	9130	9130	0
212	20231215	170700	90800910	9130	9130	9130	9130	1
213	20231215	170600	90800910	9130	9130	9130	9130	0
214	20231215	170500	90800910	9130	9130	9130	9130	0
215	20231215	170400	90800910	9130	9130	9130	9130	0
216	20231215	170300	90800910	9130	9130	9130	9130	0
217	20231215	170200	90800910	9130	9130	9130	9130	0
218	20231215	170100	90800910	9130	9130	9130	9130	0
219	20231215	170000	90800910	9130	9130	9130	9130	0
220	20231215	165900	90800910	9130	9130	9130	9130	0
221	20231215	165800	90800910	9130	9130	9130	9130	0
222	20231215	165700	90800910	9130	9130	9130	9130	0
223	20231215	165600	90800910	9130	9130	9130	9130	0
224	20231215	165500	90800910	9130	9130	9130	9130	0
225	20231215	165400	90800910	9130	9130	9130	9130	0
226	20231215	165300	90800910	9130	9130	9130	9130	0
227	20231215	165200	90800910	9130	9130	9130	9130	0
228	20231215	165100	90800910	9130	9130	9130	9130	0
229	20231215	165000	90800910	9130	9130	9130	9130	0
230	20231215	164900	90800910	9130	9130	9130	9130	0
231	20231215	164800	90800910	9130	9130	9130	9130	0
232	20231215	164700	90800910	9130	9130	9130	9130	0
233	20231215	164600	90800910	9130	9130	9130	9130	0
234	20231215	164500	90800910	9130	9130	9130	9130	0
235	20231215	164400	90800910	9130	9130	9130	9130	0
236	20231215	164300	90800910	9130	9130	9130	9130	0
237	20231215	164200	90800910	9130	9130	9130	9130	0
238	20231215	164100	90800910	9130	9130	9130	9130	0
239	20231215	164000	90800910	9130	9130	9130	9130	0
240	20231215	163900	90800910	9130	9130	9130	9130	0
241	20231215	163800	90800910	9130	9130	9130	9130	0
242	20231215	163700	90800910	9130	9130	9130	9130	1
243	20231215	163600	90800910	9130	9130	9130	9130	0
244	20231215	163500	90800910	9130	9130	9130	9130	0
245	20231215	163400	90800910	9130	9130	9130	9130	0
246	20231215	163300	90800910	9130	9130	9130	9130	0
247	20231215	163200	90800910	9130	9130	9130	9130	0
248	20231215	163100	90800910	9130	9130	9130	9130	0
249	20231215	163000	90800910	9130	9130	9130	9130	0
250	20231215	162900	90800910	9130	9130	9130	9130	0
251	20231215	162800	90800910	9130	9130	9130	9130	0
252	20231215	162700	90800910	9130	9130	9130	9130	0
253	20231215	162600	90800910	9130	9130	9130	9130	0
254	20231215	162500	90800910	9130	9130	9130	9130	0
255	20231215	162400	90800910	9130	9130	9130	9130	0
256	20231215	162300	90800910	9130	9130	9130	9130	0
257	20231215	162200	90800910	9130	9130	9130	9130	0
258	20231215	162100	90800910	9130	9130	9130	9130	0
259	20231215	162000	90800910	9130	9130	9130	9130	0
260	20231215	161900	90800910	9130	9130	9130	9130	0
261	20231215	161800	90800910	9130	9130	9130	9130	0
262	20231215	161700	90800910	9130	9130	9130	9130	0
263	20231215	161600	90800910	9130	9130	9130	9130	0
264	20231215	161500	90800910	9130	9130	9130	9130	0
265	20231215	161400	90800910	9130	9130	9130	9130	0
266	20231215	161300	90800910	9130	9130	9130	9130	0
267	20231215	161200	90800910	9130	9130	9130	9130	0
268	20231215	161100	90800910	9130	9130	9130	9130	0
269	20231215	161000	90800910	9130	9130	9130	9130	0
270	20231215	160900	90800910	9130	9130	9130	9130	0
271	20231215	160800	90800910	9130	9130	9130	9130	0
272	20231215	160700	90800910	9130	9130	9130	9130	1
273	20231215	160600	90800910	9130	9130	9130	9130	0
274	20231215	160500	90800910	9130	9130	9130	9130	0
275	20231215	160400	90800910	9130	9130	9130	9130	0
276	20231215	160300	90800910	9130	9130	9130	9130	0
277	20231215	160200	90800910	9130	9130	9130	9130	0
278	20231215	160100	90800910	9130	9130	9130	9130	0
279	20231215	160000	90800910	9130	9130	9130	9130	0
280	20231215	155900	90800910	9130	9130	9130	9130	0
281	20231215	155800	90800910	9130	9130	9130	9130	0
282	20231215	155700	90800910	9130	9130	9130	9130	0
283	20231215	155600	90800910	9130	9130	9130	9130	0
284	20231215	155500	90800910	9130	9130	9130	9130	0
285	20231215	155400	90800910	9130	9130	9130	9130	0
286	20231215	155300	90800910	9130	9130	9130	9130	0
287	20231215	155200	90800910	9130	9130	9130	9130	0
288	20231215	155100	90800910	9130	9130	9130	9130	0
289	20231215	155000	90800910	9130	9130	9130	9130	0
290	20231215	154900	90800910	9130	9130	9130	9130	0
291	20231215	154800	90800910	9130	9130	9130	9130	0
292	20231215	154700	90800910	9130	9130	9130	9130	0
293	20231215	154600	90800910	9130	9130	9130	9130	0
294	20231215	154500	90800910	9130	9130	9130	9130	0
295	20231215	154400	90800910	9130	9130	9130	9130	0
296	20231215	154300	90800910	9130	9130	9130	9130	0
297	20231215	154200	90800910	9130	9130	9130	9130	0
298	20231215	154100	90800910	9130	9130	9130	9130	0
299	20231215	154000	90800910	9130	9130	9130	9130	0
300	20231215	153900	90800910	9130	9130	9130	9130	0
301	20231215	153800	90800910	9130	9130	9130	9130	0
302	20231215	153700	90800910	9130	9130	9130	9130	1
303	20231215	153600	90800910	9130	9130	9130	9130	0
304	20231215	153500	90800910	9130	9130	9130	9130	0
305	20231215	153400	90800910	9130	9130	9130	9130	0
306	20231215	153300	90800910	9130	9130	9130	9130	0
307	20231215	153200	90800910	9130	9130	9130	9130	0
308	20231215	153100	90800910	9130	9130	9130	9130	0
309	20231215	153000	90800910	9130	9130	9130	9130	0
310	20231215	152900	90800910	9130	9130	9130	9130	0
311	20231215	152800	90800910	9130	9130	9130	9130	0
312	20231215	152700	90800910	9130	9130	9130	9130	0
313	20231215	152600	90800910	9130	9130	9130	9130	0
314	20231215	152500	90800910	9130	9130	9130	9130	0
315	20231215	152400	90800910	9130	9130	9130	9130	0
316	20231215	152300	90800910	9130	9130	9130	9130	0
317	20231215	152200	90800910	9130	9130	9130	9130	0
318	20231215	152100	90800910	9130	9130	9130	9130	0
319	20231215	152000	90800910	9130	9130	9130	9130	0
320	20231215	151900	90800910	9130	9130	9130	9130	0
321	20231215	151800	90800910	9130	9130	9130	9130	0
322	20231215	151700	90800910	9130	9130	9130	9130	0
323	20231215	151600	90800910	9130	9130	9130	9130	0
324	20231215	151500	90800910	9130	9130	9130	9130	0
325	20231215	151400	90800910	9130	9130	9130	9130	0
326	20231215	151300	90800910	9130	9130	9130	9130	0
327	20231215	151200	90800910	9130	9130	9130	9130	0
328	20231215	151100	90800910	9130	9130	9130	9130	0
329	20231215	151000	90800910	9130	9130	9130	9130	0
330	20231215	150900	90800910	9130	9130	9130	9130	0
331	20231215	150800	90800910	9130	9130	9130	9130	0
332	20231215	150700	90800910	9130	9130	9130	9130	0
333	20231215	150600	90800910	9130	9130	9130	9130	0
334	20231215	150500	90800910	9130	9130	9130	9130	0
335	20231215	150400	90800910	9130	9130	9130	9130	0
336	20231215	150300	90800910	9130	9130	9130	9130	0
337	20231215	150200	90800910	9130	9130	9130	9130	0
338	20231215	150100	90800910	9130	9130	9130	9130	0
339	20231215	150000	90800910	9130	9130	9130	9130	0
340	20231215	145900	90800910	9130	9130	9130	9130	0
341	20231215	145800	90800910	9130	9130	9130	9130	0
342	20231215	145700	90800910	9130	9130	9130	9130	0
343	20231215	145600	90800910	9130	9130	9130	9130	0
344	20231215	145500	90800910	9130	9130	9130	9130	0
345	20231215	145400	90800910	9130	9130	9130	9130	0
346	20231215	145300	90800910	9130	9130	9130	9130	0
347	20231215	145200	90800910	9130	9130	9130	9130	0
348	20231215	145100	90800910	9130	9130	9130	9130	0
349	20231215	145000	90800910	9130	9130	9130	9130	0
350	20231215	144900	90800910	9130	9130	9130	9130	0
351	20231215	144800	90800910	9130	9130	9130	9130	0
352	20231215	144700	90800910	9130	9130	9130	9130	0
353	20231215	144600	90800910	9130	9130	9130	9130	0
354	20231215	144500	90800910	9130	9130	9130	9130	0
355	20231215	144400	90800910	9130	9130	9130	9130	0
356	20231215	144300	90800910	9130	9130	9130	9130	0
357	20231215	144200	90800910	9130	9130	9130	9130	0
358	20231215	144100	90800910	9130	9130	9130	9130	0
359	20231215	144000	90800910	9130	9130	9130	9130	0
360	20231215	143900	90800910	9130	9130	9130	9130	0
361	20231215	143800	90800910	9130	9130	9130	9130	0
362	20231215	143700	90800910	9130	9130	9130	9130	0
363	20231215	143600	90800910	9130	9130	9130	9130	0
364	20231215	143500	90800910	9130	9130	9130	9130	0
365	20231215	143400	90800910	9130	9130	9130	9130	0
366	20231215	143300	90800910	9130	9130	9130	9130	0
367	20231215	143200	90800910	9130	9130	9130	9130	0
368	20231215	143100	90800910	9130	9130	9130	9130	0
369	20231215	143000	90800910	9130	9130	9130	9130	0
370	20231215	142900	90800910	9130	9130	9130	9130	0
371	20231215	142800	90800910	9130	9130	9130	9130	0
372	20231215	142700	90800910	9130	9130	9130	9130	0
373	20231215	142600	90800910	9130	9130	9130	9130	0
374	20231215	142500	90800910	9130	9130	9130	9130	0
375	20231215	142400	90800910	9130	9130	9130	9130	0
376	20231215	142300	90800910	9130	9130	9130	9130	0
377	20231215	142200	90800910	9130	9130	9130	9130	0
378	20231215	142100	90800910	9130	9130	9130	9130	0
379	20231215	142000	90800910	9130	9130	9130	9130	0
380	20231215	141900	90800910	9130	9130	9130	9130	0
381	20231215	141800	90800910	9130	9130	9130	9130	0
382	20231215	141700	90800910	9130	9130	9130	9130	0
383	20231215	141600	90800910	9130	9130	9130	9130	0
384	20231215	141500	90800910	9130	9130	9130	9130	0
385	20231215	141400	90800910	9130	9130	9130	9130	0
386	20231215	141300	90800910	9130	9130	9130	9130	0
387	20231215	141200	90800910	9130	9130	9130	9130	0
388	20231215	141100	90800910	9130	9130	9130	9130	0
389	20231215	141000	90800910	9130	9130	9130	9130	0
390	20231215	140900	90800910	9130	9130	9130	9130	0
391	20231215	140800	90800910	9130	9130	9130	9130	0
392	20231215	140700	90800910	9130	9130	9130	9130	0
393	20231215	140600	90800910	9130	9130	9130	9130	0
394	20231215	140500	90800910	9130	9130	9130	9130	0
395	20231215	140400	90800910	9130	9130	9130	9130	0
396	20231215	140300	90800910	9130	9130	9130	9130	0
397	20231215	140200	90800910	9130	9130	9130	9130	0
398	20231215	140100	90800910	9130	9130	9130	9130	0
399	20231215	140000	90800910	9130	9130	9130	9130	0
400	20231215	135900	90800910	9130	9130	9130	9130	0
401	20231215	135800	90800910	9130	9130	9130	9130	0
402	20231215	135700	90800910	9130	9130	9130	9130	0
403	20231215	135600	90800910	9130	9130	9130	9130	0
404	20231215	135500	90800910	9130	9130	9130	9130	0
405	20231215	135400	90800910	9130	9130	9130	9130	0
406	20231215	135300	90800910	9130	9130	9130	9130	0
407	20231215	135200	90800910	9130	9130	9130	9130	0
408	20231215	135100	90800910	9130	9130	9130	9130	0
409	20231215	135000	90800910	9130	9130	9130	9130	0
410	20231215	134900	90800910	9130	9130	9130	9130	0
411	20231215	134800	90800910	9130	9130	9130	9130	0
412	20231215	134700	90800910	9130	9130	9130	9130	1
413	20231215	134600	90791780	9000	9000	9000	9000	100
414	20231215	134500	89891780	9130	9130	9130	9130	0
415	20231215	134400	89891780	9130	9130	9130	9130	0
416	20231215	134300	89891780	9130	9130	9130	9130	0
417	20231215	134200	89891780	9130	9130	9130	9130	0
418	20231215	134100	89891780	9130	9130	9130	9130	0
419	20231215	134000	89891780	9130	9130	9130	9130	0
420	20231215	133900	89891780	9130	9130	9130	9130	0
421	20231215	133800	89891780	9130	9130	9130	9130	0
422	20231215	133700	89891780	9130	9130	9130	9130	0
423	20231215	133600	89891780	9130	9130	9130	9130	0
424	20231215	133500	89891780	9130	9130	9130	9130	0
425	20231215	133400	89891780	9130	9130	9130	9130	0
426	20231215	133300	89891780	9130	9130	9130	9130	0
427	20231215	133200	89891780	9130	9130	9130	9130	0
428	20231215	133100	89891780	9130	9130	9130	9130	0
429	20231215	133000	89891780	9130	9130	9130	9130	0
430	20231215	132900	89891780	9130	9130	9130	9130	0
431	20231215	132800	89891780	9130	9130	9130	9130	0
432	20231215	132700	89891780	9130	9130	9130	9130	0
433	20231215	132600	89891780	9130	9130	9130	9130	0
434	20231215	132500	89891780	9130	9130	9130	9130	0
435	20231215	132400	89891780	9130	9130	9130	9130	0
436	20231215	132300	89891780	9130	9130	9130	9130	0
437	20231215	132200	89891780	9130	9130	9130	9130	0
438	20231215	132100	89891780	9130	9130	9130	9130	0
439	20231215	132000	89891780	9130	9130	9130	9130	0
440	20231215	131900	89891780	9130	9130	9130	9130	0
441	20231215	131800	89891780	9130	9130	9130	9130	1
442	20231215	131700	89882650	9000	9000	9000	9000	98
443	20231215	131600	89000650	9140	9140	9140	9140	0
444	20231215	131500	89000650	9140	9140	9140	9140	0
445	20231215	131400	89000650	9140	9140	9140	9140	0
446	20231215	131300	89000650	9140	9140	9140	9140	0
447	20231215	131200	89000650	9140	9140	9140	9140	0
448	20231215	131100	89000650	9140	9140	9140	9140	0
449	20231215	131000	89000650	9140	9140	9140	9140	0
450	20231215	130900	89000650	9140	9140	9140	9140	0
451	20231215	130800	89000650	9140	9140	9140	9140	0
452	20231215	130700	89000650	9140	9140	9140	9140	0
453	20231215	130600	89000650	9140	9140	9140	9140	0
454	20231215	130500	89000650	9140	9140	9140	9140	0
455	20231215	130400	89000650	9140	9140	9140	9140	0
456	20231215	130300	89000650	9140	9140	9140	9140	0
457	20231215	130200	89000650	9140	9140	9140	9140	0
458	20231215	130100	89000650	9140	9140	9140	9140	0
459	20231215	130000	89000650	9140	9140	9140	9140	0
460	20231215	125900	89000650	9140	9140	9140	9140	0
461	20231215	125800	89000650	9140	9140	9140	9140	0
462	20231215	125700	89000650	9140	9140	9140	9140	0
463	20231215	125600	89000650	9140	9140	9140	9140	0
464	20231215	125500	89000650	9140	9140	9140	9140	0
465	20231215	125400	89000650	9140	9140	9140	9140	0
466	20231215	125300	89000650	9140	9140	9140	9140	0
467	20231215	125200	89000650	9140	9140	9140	9140	0
468	20231215	125100	89000650	9140	9140	9140	9140	0
469	20231215	125000	89000650	9140	9140	9140	9140	0
470	20231215	124900	89000650	9140	9140	9140	9140	0
471	20231215	124800	89000650	9140	9140	9140	9140	0
472	20231215	124700	89000650	9140	9140	9140	9140	0
473	20231215	124600	89000650	9140	9140	9140	9140	0
474	20231215	124500	89000650	9140	9140	9140	9140	0
475	20231215	124400	89000650	9140	9140	9140	9140	0
476	20231215	124300	89000650	9140	9140	9140	9140	0
477	20231215	124200	89000650	9140	9140	9140	9140	0
478	20231215	124100	89000650	9140	9140	9140	9140	0
479	20231215	124000	89000650	9140	9140	9140	9140	0
480	20231215	123900	89000650	9140	9140	9140	9140	0
481	20231215	123800	89000650	9140	9140	9140	9140	0
482	20231215	123700	89000650	9140	9140	9140	9140	0
483	20231215	123600	89000650	9140	9140	9140	9140	0
484	20231215	123500	89000650	9140	9140	9140	9140	0
485	20231215	123400	89000650	9140	9140	9140	9140	0
486	20231215	123300	89000650	9140	9140	9140	9140	0
487	20231215	123200	89000650	9140	9140	9140	9140	0
488	20231215	123100	89000650	9140	9140	9140	9140	0
489	20231215	123000	89000650	9140	9140	9140	9140	0
490	20231215	122900	89000650	9140	9140	9140	9140	0
491	20231215	122800	89000650	9140	9140	9140	9140	0
492	20231215	122700	89000650	9140	9140	9140	9140	0
493	20231215	122600	89000650	9140	9140	9140	9140	0
494	20231215	122500	89000650	9140	9140	9140	9140	0
495	20231215	122400	89000650	9140	9140	9140	9140	0
496	20231215	122300	89000650	9140	9140	9140	9140	0
497	20231215	122200	89000650	9140	9140	9140	9140	0
498	20231215	122100	89000650	9140	9140	9140	9140	0
499	20231215	122000	89000650	9140	9140	9140	9140	0
500	20231215	121900	89000650	9140	9140	9140	9140	0
501	20231215	121800	89000650	9140	9140	9140	9140	0
502	20231215	121700	89000650	9140	9140	9140	9140	0
503	20231215	121600	89000650	9140	9140	9140	9140	0
504	20231215	121500	89000650	9140	9140	9140	9140	0
505	20231215	121400	89000650	9140	9140	9140	9140	0
506	20231215	121300	89000650	9140	9140	9140	9140	0
507	20231215	121200	89000650	9140	9140	9140	9140	0
508	20231215	121100	89000650	9140	9140	9140	9140	0
509	20231215	121000	89000650	9140	9140	9140	9140	0
510	20231215	120900	89000650	9140	9140	9140	9140	0
511	20231215	120800	89000650	9140	9140	9140	9140	0
512	20231215	120700	89000650	9140	9140	9140	9140	0
513	20231215	120600	89000650	9140	9140	9140	9140	0
514	20231215	120500	89000650	9140	9140	9140	9140	0
515	20231215	120400	89000650	9140	9140	9140	9140	0
516	20231215	120300	89000650	9140	9140	9140	9140	0
517	20231215	120200	89000650	9140	9140	9140	9140	0
518	20231215	120100	89000650	9140	9140	9140	9140	0
519	20231215	120000	89000650	9140	9140	9140	9140	0
520	20231215	115900	89000650	9140	9140	9140	9140	0
521	20231215	115800	89000650	9140	9140	9140	9140	0
522	20231215	115700	89000650	9140	9140	9140	9140	0
523	20231215	115600	89000650	9140	9140	9140	9140	0
524	20231215	115500	89000650	9140	9140	9140	9140	0
525	20231215	115400	89000650	9140	9140	9140	9140	0
526	20231215	115300	89000650	9140	9140	9140	9140	0
527	20231215	115200	89000650	9140	9140	9140	9140	0
528	20231215	115100	89000650	9140	9140	9140	9140	1
529	20231215	115000	88991510	9160	9160	9160	9160	0
530	20231215	114900	88991510	9160	9160	9160	9160	0
531	20231215	114800	88991510	9160	9160	9160	9160	0
532	20231215	114700	88991510	9160	9160	9160	9160	0
533	20231215	114600	88991510	9160	9160	9160	9160	0
534	20231215	114500	88991510	9160	9160	9160	9160	0
535	20231215	114400	88991510	9160	9160	9160	9160	0
536	20231215	114300	88991510	9160	9160	9160	9160	0
537	20231215	114200	88991510	9160	9160	9160	9160	0
538	20231215	114100	88991510	9160	9160	9160	9160	0
539	20231215	114000	88991510	9160	9160	9160	9160	0
540	20231215	113900	88991510	9160	9160	9160	9160	0
541	20231215	113800	88991510	9160	9160	9160	9160	0
542	20231215	113700	88991510	9160	9160	9160	9160	0
543	20231215	113600	88991510	9160	9160	9160	9160	0
544	20231215	113500	88991510	9160	9160	9160	9160	0
545	20231215	113400	88991510	9160	9160	9160	9160	0
546	20231215	113300	88991510	9160	9160	9160	9160	0
547	20231215	113200	88991510	9160	9160	9160	9160	0
548	20231215	113100	88991510	9160	9160	9160	9160	0
549	20231215	113000	88991510	9160	9160	9160	9160	0
550	20231215	112900	88991510	9160	9160	9160	9160	0
551	20231215	112800	88991510	9160	9160	9160	9160	0
552	20231215	112700	88991510	9160	9160	9160	9160	0
553	20231215	112600	88991510	9160	9160	9160	9160	0
554	20231215	112500	88991510	9160	9160	9160	9160	0
555	20231215	112400	88991510	9160	9160	9160	9160	0
556	20231215	112300	88991510	9160	9160	9160	9160	0
557	20231215	112200	88991510	9160	9160	9160	9160	0
558	20231215	112100	88991510	9160	9160	9160	9160	0
559	20231215	112000	88991510	9160	9160	9160	9160	0
560	20231215	111900	88991510	9160	8870	9160	8870	7016
561	20231215	111800	26759300	8870	8870	8870	8870	0
562	20231215	111700	26759300	8870	8870	8870	8870	49
563	20231215	111600	26324670	8870	8870	8870	8870	1
564	20231215	111500	26315800	8870	8870	8870	8870	0
565	20231215	111400	26315800	8870	8870	8870	8870	0
566	20231215	111300	26315800	8870	8870	8870	8870	0
567	20231215	111200	26315800	8870	8870	8870	8870	200
568	20231215	111100	24541800	8870	9000	9000	8870	2562
569	20231215	111000	1796300	9160	9160	9160	9160	0
570	20231215	110900	1796300	9160	9160	9160	9160	0
571	20231215	110800	1796300	9160	9160	9160	9160	0
572	20231215	110700	1796300	9160	9160	9160	9160	0
573	20231215	110600	1796300	9160	9160	9160	9160	0
574	20231215	110500	1796300	9160	9160	9160	9160	0
575	20231215	110400	1796300	9160	9100	9160	9100	5
576	20231215	110300	1750740	9100	9100	9100	9100	10
577	20231215	110200	1659740	9160	9160	9160	9160	0
578	20231215	110100	1659740	9160	9160	9160	9160	0
579	20231215	110000	1659740	9160	9160	9160	9160	0
580	20231215	105900	1659740	9160	9160	9160	9160	0
581	20231215	105800	1659740	9160	9160	9160	9160	0
582	20231215	105700	1659740	9160	9160	9160	9160	0
583	20231215	105600	1659740	9160	9160	9160	9160	0
584	20231215	105500	1659740	9160	9160	9160	9160	0
585	20231215	105400	1659740	9160	9160	9160	9160	0
586	20231215	105300	1659740	9160	9160	9160	9160	0
587	20231215	105200	1659740	9160	9160	9160	9160	0
588	20231215	105100	1659740	9160	9160	9160	9160	0
589	20231215	105000	1659740	9160	9160	9160	9160	0
590	20231215	104900	1659740	9160	9160	9160	9160	0
591	20231215	104800	1659740	9160	9160	9160	9160	0
592	20231215	104700	1659740	9160	9160	9160	9160	0
593	20231215	104600	1659740	9160	9160	9160	9160	0
594	20231215	104500	1659740	9160	9160	9160	9160	0
595	20231215	104400	1659740	9160	9160	9160	9160	0
596	20231215	104300	1659740	9160	9160	9160	9160	0
597	20231215	104200	1659740	9160	9160	9160	9160	0
598	20231215	104100	1659740	9160	9160	9160	9160	0
599	20231215	104000	1659740	9160	9160	9160	9160	0
600	20231215	103900	1659740	9160	9160	9160	9160	0
601	20231215	103800	1659740	9160	9160	9160	9160	0
602	20231215	103700	1659740	9160	9160	9160	9160	0
603	20231215	103600	1659740	9160	9160	9160	9160	0
604	20231215	103500	1659740	9160	9160	9160	9160	0
605	20231215	103400	1659740	9160	9160	9160	9160	0
606	20231215	103300	1659740	9160	9160	9160	9160	0
607	20231215	103200	1659740	9160	9160	9160	9160	0
608	20231215	103100	1659740	9160	9160	9160	9160	0
609	20231215	103000	1659740	9160	9160	9160	9160	0
610	20231215	102900	1659740	9160	9160	9160	9160	0
611	20231215	102800	1659740	9160	9160	9160	9160	0
612	20231215	102700	1659740	9160	9160	9160	9160	0
613	20231215	102600	1659740	9160	9160	9160	9160	0
614	20231215	102500	1659740	9160	9160	9160	9160	0
615	20231215	102400	1659740	9160	9160	9160	9160	0
616	20231215	102300	1659740	9160	9160	9160	9160	0
617	20231215	102200	1659740	9160	9160	9160	9160	0
618	20231215	102100	1659740	9160	9160	9160	9160	0
619	20231215	102000	1659740	9160	9160	9160	9160	0
620	20231215	101900	1659740	9160	9160	9160	9160	0
621	20231215	101800	1659740	9160	9160	9160	9160	0
622	20231215	101700	1659740	9160	9160	9160	9160	0
623	20231215	101600	1659740	9160	9160	9160	9160	0
624	20231215	101500	1659740	9160	9070	9160	9070	21
625	20231215	101400	1469180	9170	9170	9170	9170	0
626	20231215	101300	1469180	9170	9170	9170	9170	0
627	20231215	101200	1469180	9170	9170	9170	9170	0
628	20231215	101100	1469180	9170	9170	9170	9170	0
629	20231215	101000	1469180	9170	9170	9170	9170	0
630	20231215	100900	1469180	9170	9170	9170	9170	0
631	20231215	100800	1469180	9170	9170	9170	9170	0
632	20231215	100700	1469180	9170	9170	9170	9170	0
633	20231215	100600	1469180	9170	9170	9170	9170	0
634	20231215	100500	1469180	9170	9170	9170	9170	0
635	20231215	100400	1469180	9170	9170	9170	9170	0
636	20231215	100300	1469180	9170	9170	9170	9170	0
637	20231215	100200	1469180	9170	9170	9170	9170	0
638	20231215	100100	1469180	9170	9170	9170	9170	0
639	20231215	100000	1469180	9170	9170	9170	9170	0
640	20231215	095900	1469180	9170	9170	9170	9170	0
641	20231215	095800	1469180	9170	9160	9170	9160	9
642	20231215	095700	1386730	9000	9000	9000	9000	100
643	20231215	095600	486730	9160	9160	9160	9160	0
644	20231215	095500	486730	9160	9160	9160	9160	0
645	20231215	095400	486730	9160	9160	9160	9160	0
646	20231215	095300	486730	9160	9160	9160	9160	0
647	20231215	095200	486730	9160	9160	9160	9160	0
648	20231215	095100	486730	9160	9160	9160	9160	0
649	20231215	095000	486730	9160	9160	9160	9160	0
650	20231215	094900	486730	9160	9160	9160	9160	0
651	20231215	094800	486730	9160	9160	9160	9160	0
652	20231215	094700	486730	9160	9160	9160	9160	0
653	20231215	094600	486730	9160	9160	9160	9160	0
654	20231215	094500	486730	9160	9160	9160	9160	0
655	20231215	094400	486730	9160	9160	9160	9160	0
656	20231215	094300	486730	9160	9160	9160	9160	0
657	20231215	094200	486730	9160	9160	9160	9160	0
658	20231215	094100	486730	9160	9160	9160	9160	0
659	20231215	094000	486730	9160	9160	9160	9160	0
660	20231215	093900	486730	9160	9160	9160	9160	0
661	20231215	093800	486730	9160	9160	9160	9160	0
662	20231215	093700	486730	9160	9160	9160	9160	0
663	20231215	093600	486730	9160	9160	9160	9160	0
664	20231215	093500	486730	9160	9160	9160	9160	0
665	20231215	093400	486730	9160	9000	9160	9000	51
666	20231215	093300	27570	9190	9190	9190	9190	0
667	20231215	093200	27570	9190	9190	9190	9190	0
668	20231215	093100	27570	9190	9190	9190	9190	0
669	20231215	093000	27570	9190	9190	9190	9190	0
670	20231215	092900	27570	9190	9190	9190	9190	0
671	20231215	092800	27570	9190	9190	9190	9190	0
672	20231215	092700	27570	9190	9190	9190	9190	0
673	20231215	092600	27570	9190	9190	9190	9190	0
674	20231215	092500	27570	9190	9190	9190	9190	0
675	20231215	092400	27570	9190	9190	9190	9190	0
676	20231215	092300	27570	9190	9190	9190	9190	0
677	20231215	092200	27570	9190	9190	9190	9190	0
678	20231215	092100	27570	9190	9190	9190	9190	0
679	20231215	092000	27570	9190	9190	9190	9190	0
680	20231215	091900	27570	9190	9190	9190	9190	0
681	20231215	091800	27570	9190	9190	9190	9190	0
682	20231215	091700	27570	9190	9190	9190	9190	0
683	20231215	091600	27570	9190	9190	9190	9190	0
684	20231215	091500	27570	9190	9190	9190	9190	0
685	20231215	091400	27570	9190	9190	9190	9190	0
686	20231215	091300	27570	9190	9190	9190	9190	0
687	20231215	091200	27570	9190	9190	9190	9190	0
688	20231215	091100	27570	9190	9190	9190	9190	0
689	20231215	091000	27570	9190	9190	9190	9190	0
690	20231215	090900	27570	9190	9190	9190	9190	0
691	20231215	090800	27570	9190	9190	9190	9190	3
692	20231215	090700	0	9170	9170	9170	9170	0
693	20231215	090600	0	9170	9170	9170	9170	0
694	20231215	090500	0	9170	9170	9170	9170	0
695	20231215	090400	0	9170	9170	9170	9170	0
696	20231215	090300	0	9170	9170	9170	9170	0
697	20231215	090200	0	9170	9170	9170	9170	0
698	20231215	090100	0	9170	9170	9170	9170	0
699	20231215	090000	0	9170	9170	9170	9170	0