KissMeData/225190/min/candle-20231207.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231207	203800	31890180	9670	9670	9670	9670	18
3	20231207	203700	31890180	9670	9670	9670	9670	0
4	20231207	203600	31890180	9670	9670	9670	9670	0
5	20231207	203500	31890180	9670	9670	9670	9670	0
6	20231207	203400	31890180	9670	9670	9670	9670	0
7	20231207	203300	31890180	9670	9670	9670	9670	0
8	20231207	203200	31890180	9670	9670	9670	9670	0
9	20231207	203100	31890180	9670	9670	9670	9670	0
10	20231207	203000	31890180	9670	9670	9670	9670	0
11	20231207	202900	31890180	9670	9670	9670	9670	0
12	20231207	202800	31890180	9670	9670	9670	9670	0
13	20231207	202700	31890180	9670	9670	9670	9670	0
14	20231207	202600	31890180	9670	9670	9670	9670	0
15	20231207	202500	31890180	9670	9670	9670	9670	0
16	20231207	202400	31890180	9670	9670	9670	9670	0
17	20231207	202300	31890180	9670	9670	9670	9670	0
18	20231207	202200	31890180	9670	9670	9670	9670	0
19	20231207	202100	31890180	9670	9670	9670	9670	0
20	20231207	202000	31890180	9670	9670	9670	9670	0
21	20231207	201900	31890180	9670	9670	9670	9670	0
22	20231207	201800	31890180	9670	9670	9670	9670	0
23	20231207	201700	31890180	9670	9670	9670	9670	0
24	20231207	201600	31890180	9670	9670	9670	9670	0
25	20231207	201500	31890180	9670	9670	9670	9670	0
26	20231207	201400	31890180	9670	9670	9670	9670	0
27	20231207	201300	31890180	9670	9670	9670	9670	0
28	20231207	201200	31890180	9670	9670	9670	9670	0
29	20231207	201100	31890180	9670	9670	9670	9670	0
30	20231207	201000	31890180	9670	9670	9670	9670	0
31	20231207	200900	31890180	9670	9670	9670	9670	0
32	20231207	200800	31890180	9670	9670	9670	9670	18
33	20231207	200700	31890180	9670	9670	9670	9670	0
34	20231207	200600	31890180	9670	9670	9670	9670	0
35	20231207	200500	31890180	9670	9670	9670	9670	0
36	20231207	200400	31890180	9670	9670	9670	9670	0
37	20231207	200300	31890180	9670	9670	9670	9670	0
38	20231207	200200	31890180	9670	9670	9670	9670	0
39	20231207	200100	31890180	9670	9670	9670	9670	0
40	20231207	200000	31890180	9670	9670	9670	9670	0
41	20231207	195900	31890180	9670	9670	9670	9670	0
42	20231207	195800	31890180	9670	9670	9670	9670	0
43	20231207	195700	31890180	9670	9670	9670	9670	0
44	20231207	195600	31890180	9670	9670	9670	9670	0
45	20231207	195500	31890180	9670	9670	9670	9670	0
46	20231207	195400	31890180	9670	9670	9670	9670	0
47	20231207	195300	31890180	9670	9670	9670	9670	0
48	20231207	195200	31890180	9670	9670	9670	9670	0
49	20231207	195100	31890180	9670	9670	9670	9670	0
50	20231207	195000	31890180	9670	9670	9670	9670	0
51	20231207	194900	31890180	9670	9670	9670	9670	0
52	20231207	194800	31890180	9670	9670	9670	9670	0
53	20231207	194700	31890180	9670	9670	9670	9670	0
54	20231207	194600	31890180	9670	9670	9670	9670	0
55	20231207	194500	31890180	9670	9670	9670	9670	0
56	20231207	194400	31890180	9670	9670	9670	9670	0
57	20231207	194300	31890180	9670	9670	9670	9670	0
58	20231207	194200	31890180	9670	9670	9670	9670	0
59	20231207	194100	31890180	9670	9670	9670	9670	0
60	20231207	194000	31890180	9670	9670	9670	9670	0
61	20231207	193900	31890180	9670	9670	9670	9670	0
62	20231207	193800	31890180	9670	9670	9670	9670	18
63	20231207	193700	31890180	9670	9670	9670	9670	0
64	20231207	193600	31890180	9670	9670	9670	9670	0
65	20231207	193500	31890180	9670	9670	9670	9670	0
66	20231207	193400	31890180	9670	9670	9670	9670	0
67	20231207	193300	31890180	9670	9670	9670	9670	0
68	20231207	193200	31890180	9670	9670	9670	9670	0
69	20231207	193100	31890180	9670	9670	9670	9670	0
70	20231207	193000	31890180	9670	9670	9670	9670	0
71	20231207	192900	31890180	9670	9670	9670	9670	0
72	20231207	192800	31890180	9670	9670	9670	9670	0
73	20231207	192700	31890180	9670	9670	9670	9670	0
74	20231207	192600	31890180	9670	9670	9670	9670	0
75	20231207	192500	31890180	9670	9670	9670	9670	0
76	20231207	192400	31890180	9670	9670	9670	9670	0
77	20231207	192300	31890180	9670	9670	9670	9670	0
78	20231207	192200	31890180	9670	9670	9670	9670	0
79	20231207	192100	31890180	9670	9670	9670	9670	0
80	20231207	192000	31890180	9670	9670	9670	9670	0
81	20231207	191900	31890180	9670	9670	9670	9670	0
82	20231207	191800	31890180	9670	9670	9670	9670	0
83	20231207	191700	31890180	9670	9670	9670	9670	0
84	20231207	191600	31890180	9670	9670	9670	9670	0
85	20231207	191500	31890180	9670	9670	9670	9670	0
86	20231207	191400	31890180	9670	9670	9670	9670	0
87	20231207	191300	31890180	9670	9670	9670	9670	0
88	20231207	191200	31890180	9670	9670	9670	9670	0
89	20231207	191100	31890180	9670	9670	9670	9670	0
90	20231207	191000	31890180	9670	9670	9670	9670	0
91	20231207	190900	31890180	9670	9670	9670	9670	0
92	20231207	190800	31890180	9670	9670	9670	9670	18
93	20231207	190700	31890180	9670	9670	9670	9670	0
94	20231207	190600	31890180	9670	9670	9670	9670	0
95	20231207	190500	31890180	9670	9670	9670	9670	0
96	20231207	190400	31890180	9670	9670	9670	9670	0
97	20231207	190300	31890180	9670	9670	9670	9670	0
98	20231207	190200	31890180	9670	9670	9670	9670	0
99	20231207	190100	31890180	9670	9670	9670	9670	0
100	20231207	190000	31890180	9670	9670	9670	9670	0
101	20231207	185900	31890180	9670	9670	9670	9670	0
102	20231207	185800	31890180	9670	9670	9670	9670	0
103	20231207	185700	31890180	9670	9670	9670	9670	0
104	20231207	185600	31890180	9670	9670	9670	9670	0
105	20231207	185500	31890180	9670	9670	9670	9670	0
106	20231207	185400	31890180	9670	9670	9670	9670	0
107	20231207	185300	31890180	9670	9670	9670	9670	0
108	20231207	185200	31890180	9670	9670	9670	9670	0
109	20231207	185100	31890180	9670	9670	9670	9670	0
110	20231207	185000	31890180	9670	9670	9670	9670	0
111	20231207	184900	31890180	9670	9670	9670	9670	0
112	20231207	184800	31890180	9670	9670	9670	9670	0
113	20231207	184700	31890180	9670	9670	9670	9670	0
114	20231207	184600	31890180	9670	9670	9670	9670	0
115	20231207	184500	31890180	9670	9670	9670	9670	0
116	20231207	184400	31890180	9670	9670	9670	9670	0
117	20231207	184300	31890180	9670	9670	9670	9670	0
118	20231207	184200	31890180	9670	9670	9670	9670	0
119	20231207	184100	31890180	9670	9670	9670	9670	0
120	20231207	184000	31890180	9670	9670	9670	9670	0
121	20231207	183900	31890180	9670	9670	9670	9670	0
122	20231207	183800	31890180	9670	9670	9670	9670	18
123	20231207	183700	31890180	9670	9670	9670	9670	0
124	20231207	183600	31890180	9670	9670	9670	9670	0
125	20231207	183500	31890180	9670	9670	9670	9670	0
126	20231207	183400	31890180	9670	9670	9670	9670	0
127	20231207	183300	31890180	9670	9670	9670	9670	0
128	20231207	183200	31890180	9670	9670	9670	9670	0
129	20231207	183100	31890180	9670	9670	9670	9670	0
130	20231207	183000	31890180	9670	9670	9670	9670	0
131	20231207	182900	31890180	9670	9670	9670	9670	0
132	20231207	182800	31890180	9670	9670	9670	9670	0
133	20231207	182700	31890180	9670	9670	9670	9670	0
134	20231207	182600	31890180	9670	9670	9670	9670	0
135	20231207	182500	31890180	9670	9670	9670	9670	0
136	20231207	182400	31890180	9670	9670	9670	9670	0
137	20231207	182300	31890180	9670	9670	9670	9670	0
138	20231207	182200	31890180	9670	9670	9670	9670	0
139	20231207	182100	31890180	9670	9670	9670	9670	0
140	20231207	182000	31890180	9670	9670	9670	9670	0
141	20231207	181900	31890180	9670	9670	9670	9670	0
142	20231207	181800	31890180	9670	9670	9670	9670	0
143	20231207	181700	31890180	9670	9670	9670	9670	0
144	20231207	181600	31890180	9670	9670	9670	9670	0
145	20231207	181500	31890180	9670	9670	9670	9670	0
146	20231207	181400	31890180	9670	9670	9670	9670	0
147	20231207	181300	31890180	9670	9670	9670	9670	0
148	20231207	181200	31890180	9670	9670	9670	9670	0
149	20231207	181100	31890180	9670	9670	9670	9670	0
150	20231207	181000	31890180	9670	9670	9670	9670	0
151	20231207	180900	31890180	9670	9670	9670	9670	0
152	20231207	180800	31890180	9670	9670	9670	9670	18
153	20231207	180700	31890180	9670	9670	9670	9670	0
154	20231207	180600	31890180	9670	9670	9670	9670	0
155	20231207	180500	31890180	9670	9670	9670	9670	0
156	20231207	180400	31890180	9670	9670	9670	9670	0
157	20231207	180300	31890180	9670	9670	9670	9670	0
158	20231207	180200	31890180	9670	9670	9670	9670	0
159	20231207	180100	31890180	9670	9670	9670	9670	0
160	20231207	180000	31890180	9670	9670	9670	9670	0
161	20231207	175900	31890180	9670	9670	9670	9670	0
162	20231207	175800	31890180	9670	9670	9670	9670	0
163	20231207	175700	31890180	9670	9670	9670	9670	0
164	20231207	175600	31890180	9670	9670	9670	9670	0
165	20231207	175500	31890180	9670	9670	9670	9670	0
166	20231207	175400	31890180	9670	9670	9670	9670	0
167	20231207	175300	31890180	9670	9670	9670	9670	0
168	20231207	175200	31890180	9670	9670	9670	9670	0
169	20231207	175100	31890180	9670	9670	9670	9670	0
170	20231207	175000	31890180	9670	9670	9670	9670	0
171	20231207	174900	31890180	9670	9670	9670	9670	0
172	20231207	174800	31890180	9670	9670	9670	9670	0
173	20231207	174700	31890180	9670	9670	9670	9670	0
174	20231207	174600	31890180	9670	9670	9670	9670	0
175	20231207	174500	31890180	9670	9670	9670	9670	0
176	20231207	174400	31890180	9670	9670	9670	9670	0
177	20231207	174300	31890180	9670	9670	9670	9670	0
178	20231207	174200	31890180	9670	9670	9670	9670	0
179	20231207	174100	31890180	9670	9670	9670	9670	0
180	20231207	174000	31890180	9670	9670	9670	9670	0
181	20231207	173900	31890180	9670	9670	9670	9670	0
182	20231207	173800	31890180	9670	9670	9670	9670	18
183	20231207	173700	31890180	9670	9670	9670	9670	0
184	20231207	173600	31890180	9670	9670	9670	9670	0
185	20231207	173500	31890180	9670	9670	9670	9670	0
186	20231207	173400	31890180	9670	9670	9670	9670	0
187	20231207	173300	31890180	9670	9670	9670	9670	0
188	20231207	173200	31890180	9670	9670	9670	9670	0
189	20231207	173100	31890180	9670	9670	9670	9670	0
190	20231207	173000	31890180	9670	9670	9670	9670	0
191	20231207	172900	31890180	9670	9670	9670	9670	0
192	20231207	172800	31890180	9670	9670	9670	9670	0
193	20231207	172700	31890180	9670	9670	9670	9670	0
194	20231207	172600	31890180	9670	9670	9670	9670	0
195	20231207	172500	31890180	9670	9670	9670	9670	0
196	20231207	172400	31890180	9670	9670	9670	9670	0
197	20231207	172300	31890180	9670	9670	9670	9670	0
198	20231207	172200	31890180	9670	9670	9670	9670	0
199	20231207	172100	31890180	9670	9670	9670	9670	0
200	20231207	172000	31890180	9670	9670	9670	9670	0
201	20231207	171900	31890180	9670	9670	9670	9670	0
202	20231207	171800	31890180	9670	9670	9670	9670	0
203	20231207	171700	31890180	9670	9670	9670	9670	0
204	20231207	171600	31890180	9670	9670	9670	9670	0
205	20231207	171500	31890180	9670	9670	9670	9670	0
206	20231207	171400	31890180	9670	9670	9670	9670	0
207	20231207	171300	31890180	9670	9670	9670	9670	0
208	20231207	171200	31890180	9670	9670	9670	9670	0
209	20231207	171100	31890180	9670	9670	9670	9670	0
210	20231207	171000	31890180	9670	9670	9670	9670	0
211	20231207	170900	31890180	9670	9670	9670	9670	0
212	20231207	170800	31890180	9670	9670	9670	9670	18
213	20231207	170700	31890180	9670	9670	9670	9670	0
214	20231207	170600	31890180	9670	9670	9670	9670	0
215	20231207	170500	31890180	9670	9670	9670	9670	0
216	20231207	170400	31890180	9670	9670	9670	9670	0
217	20231207	170300	31890180	9670	9670	9670	9670	0
218	20231207	170200	31890180	9670	9670	9670	9670	0
219	20231207	170100	31890180	9670	9670	9670	9670	0
220	20231207	170000	31890180	9670	9670	9670	9670	0
221	20231207	165900	31890180	9670	9670	9670	9670	0
222	20231207	165800	31890180	9670	9670	9670	9670	0
223	20231207	165700	31890180	9670	9670	9670	9670	0
224	20231207	165600	31890180	9670	9670	9670	9670	0
225	20231207	165500	31890180	9670	9670	9670	9670	0
226	20231207	165400	31890180	9670	9670	9670	9670	0
227	20231207	165300	31890180	9670	9670	9670	9670	0
228	20231207	165200	31890180	9670	9670	9670	9670	0
229	20231207	165100	31890180	9670	9670	9670	9670	0
230	20231207	165000	31890180	9670	9670	9670	9670	0
231	20231207	164900	31890180	9670	9670	9670	9670	0
232	20231207	164800	31890180	9670	9670	9670	9670	0
233	20231207	164700	31890180	9670	9670	9670	9670	0
234	20231207	164600	31890180	9670	9670	9670	9670	0
235	20231207	164500	31890180	9670	9670	9670	9670	0
236	20231207	164400	31890180	9670	9670	9670	9670	0
237	20231207	164300	31890180	9670	9670	9670	9670	0
238	20231207	164200	31890180	9670	9670	9670	9670	0
239	20231207	164100	31890180	9670	9670	9670	9670	0
240	20231207	164000	31890180	9670	9670	9670	9670	0
241	20231207	163900	31890180	9670	9670	9670	9670	0
242	20231207	163800	31890180	9670	9670	9670	9670	18
243	20231207	163700	31890180	9670	9670	9670	9670	0
244	20231207	163600	31890180	9670	9670	9670	9670	0
245	20231207	163500	31890180	9670	9670	9670	9670	0
246	20231207	163400	31890180	9670	9670	9670	9670	0
247	20231207	163300	31890180	9670	9670	9670	9670	0
248	20231207	163200	31890180	9670	9670	9670	9670	0
249	20231207	163100	31890180	9670	9670	9670	9670	0
250	20231207	163000	31890180	9670	9670	9670	9670	0
251	20231207	162900	31890180	9670	9670	9670	9670	0
252	20231207	162800	31890180	9670	9670	9670	9670	0
253	20231207	162700	31890180	9670	9670	9670	9670	0
254	20231207	162600	31890180	9670	9670	9670	9670	0
255	20231207	162500	31890180	9670	9670	9670	9670	0
256	20231207	162400	31890180	9670	9670	9670	9670	0
257	20231207	162300	31890180	9670	9670	9670	9670	0
258	20231207	162200	31890180	9670	9670	9670	9670	0
259	20231207	162100	31890180	9670	9670	9670	9670	0
260	20231207	162000	31890180	9670	9670	9670	9670	0
261	20231207	161900	31890180	9670	9670	9670	9670	0
262	20231207	161800	31890180	9670	9670	9670	9670	0
263	20231207	161700	31890180	9670	9670	9670	9670	0
264	20231207	161600	31890180	9670	9670	9670	9670	0
265	20231207	161500	31890180	9670	9670	9670	9670	0
266	20231207	161400	31890180	9670	9670	9670	9670	0
267	20231207	161300	31890180	9670	9670	9670	9670	0
268	20231207	161200	31890180	9670	9670	9670	9670	0
269	20231207	161100	31890180	9670	9670	9670	9670	0
270	20231207	161000	31890180	9670	9670	9670	9670	0
271	20231207	160900	31890180	9670	9670	9670	9670	0
272	20231207	160800	31890180	9670	9670	9670	9670	18
273	20231207	160700	31890180	9670	9670	9670	9670	0
274	20231207	160600	31890180	9670	9670	9670	9670	0
275	20231207	160500	31890180	9670	9670	9670	9670	0
276	20231207	160400	31890180	9670	9670	9670	9670	0
277	20231207	160300	31890180	9670	9670	9670	9670	0
278	20231207	160200	31890180	9670	9670	9670	9670	0
279	20231207	160100	31890180	9670	9670	9670	9670	0
280	20231207	160000	31890180	9670	9670	9670	9670	0
281	20231207	155900	31890180	9670	9670	9670	9670	0
282	20231207	155800	31890180	9670	9670	9670	9670	0
283	20231207	155700	31890180	9670	9670	9670	9670	0
284	20231207	155600	31890180	9670	9670	9670	9670	0
285	20231207	155500	31890180	9670	9670	9670	9670	0
286	20231207	155400	31890180	9670	9670	9670	9670	0
287	20231207	155300	31890180	9670	9670	9670	9670	0
288	20231207	155200	31890180	9670	9670	9670	9670	0
289	20231207	155100	31890180	9670	9670	9670	9670	0
290	20231207	155000	31890180	9670	9670	9670	9670	0
291	20231207	154900	31890180	9670	9670	9670	9670	0
292	20231207	154800	31890180	9670	9670	9670	9670	0
293	20231207	154700	31890180	9670	9670	9670	9670	0
294	20231207	154600	31890180	9670	9670	9670	9670	0
295	20231207	154500	31890180	9670	9670	9670	9670	0
296	20231207	154400	31890180	9670	9670	9670	9670	0
297	20231207	154300	31890180	9670	9670	9670	9670	0
298	20231207	154200	31890180	9670	9670	9670	9670	0
299	20231207	154100	31890180	9670	9670	9670	9670	0
300	20231207	154000	31890180	9670	9670	9670	9670	0
301	20231207	153900	31890180	9670	9670	9670	9670	0
302	20231207	153800	31890180	9670	9670	9670	9670	18
303	20231207	153700	31890180	9670	9670	9670	9670	0
304	20231207	153600	31890180	9670	9670	9670	9670	0
305	20231207	153500	31890180	9670	9670	9670	9670	0
306	20231207	153400	31890180	9670	9670	9670	9670	0
307	20231207	153300	31890180	9670	9670	9670	9670	0
308	20231207	153200	31890180	9670	9670	9670	9670	0
309	20231207	153100	31890180	9670	9670	9670	9670	0
310	20231207	153000	31890180	9670	9670	9670	9670	18
311	20231207	152900	31716120	9670	9670	9670	9670	0
312	20231207	152800	31716120	9670	9670	9670	9670	0
313	20231207	152700	31716120	9670	9670	9670	9670	0
314	20231207	152600	31716120	9670	9670	9670	9670	0
315	20231207	152500	31716120	9670	9670	9670	9670	0
316	20231207	152400	31716120	9670	9670	9670	9670	0
317	20231207	152300	31716120	9670	9670	9670	9670	0
318	20231207	152200	31716120	9670	9670	9670	9670	0
319	20231207	152100	31716120	9670	9670	9670	9670	0
320	20231207	152000	31716120	9670	9670	9670	9670	0
321	20231207	151900	31716120	9670	9670	9670	9670	0
322	20231207	151800	31716120	9670	9670	9670	9670	0
323	20231207	151700	31716120	9670	9670	9670	9670	0
324	20231207	151600	31716120	9670	9670	9670	9670	10
325	20231207	151500	31619420	9670	9670	9670	9670	0
326	20231207	151400	31619420	9670	9670	9670	9670	0
327	20231207	151300	31619420	9670	9670	9670	9670	0
328	20231207	151200	31619420	9670	9670	9670	9670	0
329	20231207	151100	31619420	9670	9670	9670	9670	10
330	20231207	151000	31522720	9680	9680	9680	9680	0
331	20231207	150900	31522720	9680	9680	9680	9680	0
332	20231207	150800	31522720	9680	9680	9680	9680	0
333	20231207	150700	31522720	9680	9680	9680	9680	0
334	20231207	150600	31522720	9680	9680	9680	9680	0
335	20231207	150500	31522720	9680	9680	9680	9680	0
336	20231207	150400	31522720	9680	9680	9680	9680	0
337	20231207	150300	31522720	9680	9680	9680	9680	0
338	20231207	150200	31522720	9680	9680	9680	9680	0
339	20231207	150100	31522720	9680	9680	9680	9680	0
340	20231207	150000	31522720	9680	9680	9680	9680	0
341	20231207	145900	31522720	9680	9680	9680	9680	0
342	20231207	145800	31522720	9680	9680	9680	9680	0
343	20231207	145700	31522720	9680	9680	9680	9680	0
344	20231207	145600	31522720	9680	9680	9680	9680	0
345	20231207	145500	31522720	9680	9680	9680	9680	0
346	20231207	145400	31522720	9680	9680	9680	9680	0
347	20231207	145300	31522720	9680	9680	9680	9680	0
348	20231207	145200	31522720	9680	9680	9680	9680	0
349	20231207	145100	31522720	9680	9680	9680	9680	0
350	20231207	145000	31522720	9680	9680	9680	9680	0
351	20231207	144900	31522720	9680	9680	9680	9680	25
352	20231207	144800	31280720	9660	9660	9660	9660	0
353	20231207	144700	31280720	9660	9660	9660	9660	0
354	20231207	144600	31280720	9660	9660	9660	9660	0
355	20231207	144500	31280720	9660	9660	9660	9660	0
356	20231207	144400	31280720	9660	9660	9660	9660	0
357	20231207	144300	31280720	9660	9660	9660	9660	0
358	20231207	144200	31280720	9660	9660	9660	9660	0
359	20231207	144100	31280720	9660	9660	9660	9660	25
360	20231207	144000	31039220	9660	9660	9660	9660	2
361	20231207	143900	31019900	9660	9660	9660	9660	0
362	20231207	143800	31019900	9660	9660	9660	9660	0
363	20231207	143700	31019900	9660	9660	9660	9660	0
364	20231207	143600	31019900	9660	9660	9660	9660	0
365	20231207	143500	31019900	9660	9660	9660	9660	1
366	20231207	143400	31010240	9660	9660	9660	9660	0
367	20231207	143300	31010240	9660	9660	9660	9660	0
368	20231207	143200	31010240	9660	9660	9660	9660	0
369	20231207	143100	31010240	9660	9660	9660	9660	0
370	20231207	143000	31010240	9660	9660	9660	9660	0
371	20231207	142900	31010240	9660	9660	9660	9660	0
372	20231207	142800	31010240	9660	9660	9660	9660	0
373	20231207	142700	31010240	9660	9660	9660	9660	0
374	20231207	142600	31010240	9660	9660	9660	9660	100
375	20231207	142500	30044240	9680	9680	9680	9680	0
376	20231207	142400	30044240	9680	9680	9680	9680	0
377	20231207	142300	30044240	9680	9680	9680	9680	0
378	20231207	142200	30044240	9680	9680	9680	9680	0
379	20231207	142100	30044240	9680	9680	9680	9680	0
380	20231207	142000	30044240	9680	9680	9680	9680	0
381	20231207	141900	30044240	9680	9680	9680	9680	0
382	20231207	141800	30044240	9680	9680	9680	9680	0
383	20231207	141700	30044240	9680	9680	9680	9680	2
384	20231207	141600	30024880	9680	9680	9680	9680	0
385	20231207	141500	30024880	9680	9680	9680	9680	0
386	20231207	141400	30024880	9680	9680	9680	9680	0
387	20231207	141300	30024880	9680	9680	9680	9680	0
388	20231207	141200	30024880	9680	9680	9680	9680	1
389	20231207	141100	30015200	9680	9680	9680	9680	0
390	20231207	141000	30015200	9680	9680	9680	9680	0
391	20231207	140900	30015200	9680	9680	9680	9680	5
392	20231207	140800	29966800	9660	9660	9660	9660	0
393	20231207	140700	29966800	9660	9660	9660	9660	0
394	20231207	140600	29966800	9660	9660	9660	9660	0
395	20231207	140500	29966800	9660	9660	9660	9660	0
396	20231207	140400	29966800	9660	9660	9660	9660	0
397	20231207	140300	29966800	9660	9660	9660	9660	0
398	20231207	140200	29966800	9660	9660	9660	9660	0
399	20231207	140100	29966800	9660	9660	9660	9660	0
400	20231207	140000	29966800	9660	9660	9660	9660	0
401	20231207	135900	29966800	9660	9660	9660	9660	0
402	20231207	135800	29966800	9660	9660	9660	9660	0
403	20231207	135700	29966800	9660	9660	9660	9660	0
404	20231207	135600	29966800	9660	9660	9660	9660	0
405	20231207	135500	29966800	9660	9660	9660	9660	0
406	20231207	135400	29966800	9660	9660	9660	9660	0
407	20231207	135300	29966800	9660	9660	9660	9660	0
408	20231207	135200	29966800	9660	9660	9660	9660	0
409	20231207	135100	29966800	9660	9660	9660	9660	0
410	20231207	135000	29966800	9660	9660	9660	9660	0
411	20231207	134900	29966800	9660	9660	9660	9660	0
412	20231207	134800	29966800	9660	9660	9660	9660	0
413	20231207	134700	29966800	9660	9660	9660	9660	0
414	20231207	134600	29966800	9660	9660	9660	9660	0
415	20231207	134500	29966800	9660	9660	9660	9660	0
416	20231207	134400	29966800	9660	9660	9660	9660	0
417	20231207	134300	29966800	9660	9660	9660	9660	0
418	20231207	134200	29966800	9660	9660	9660	9660	0
419	20231207	134100	29966800	9660	9660	9660	9660	0
420	20231207	134000	29966800	9660	9660	9660	9660	0
421	20231207	133900	29966800	9660	9660	9660	9660	0
422	20231207	133800	29966800	9660	9660	9660	9660	0
423	20231207	133700	29966800	9660	9660	9660	9660	5
424	20231207	133600	29918500	9660	9660	9660	9660	0
425	20231207	133500	29918500	9660	9660	9660	9660	0
426	20231207	133400	29918500	9660	9660	9660	9660	0
427	20231207	133300	29918500	9660	9660	9660	9660	0
428	20231207	133200	29918500	9660	9660	9660	9660	0
429	20231207	133100	29918500	9660	9660	9660	9660	0
430	20231207	133000	29918500	9660	9660	9660	9660	0
431	20231207	132900	29918500	9660	9660	9660	9660	0
432	20231207	132800	29918500	9660	9660	9660	9660	0
433	20231207	132700	29918500	9660	9660	9660	9660	0
434	20231207	132600	29918500	9660	9660	9660	9660	0
435	20231207	132500	29918500	9660	9660	9660	9660	0
436	20231207	132400	29918500	9660	9660	9660	9660	0
437	20231207	132300	29918500	9660	9660	9660	9660	0
438	20231207	132200	29918500	9660	9660	9660	9660	0
439	20231207	132100	29918500	9660	9670	9670	9660	30
440	20231207	132000	29628640	9680	9680	9680	9680	2
441	20231207	131900	29609280	9680	9680	9680	9680	50
442	20231207	131800	29125280	9680	9680	9680	9680	0
443	20231207	131700	29125280	9680	9680	9680	9680	0
444	20231207	131600	29125280	9680	9680	9680	9680	0
445	20231207	131500	29125280	9680	9680	9680	9680	0
446	20231207	131400	29125280	9680	9680	9680	9680	0
447	20231207	131300	29125280	9680	9680	9680	9680	0
448	20231207	131200	29125280	9680	9680	9680	9680	0
449	20231207	131100	29125280	9680	9680	9680	9680	0
450	20231207	131000	29125280	9680	9680	9680	9680	0
451	20231207	130900	29125280	9680	9680	9680	9680	0
452	20231207	130800	29125280	9680	9680	9680	9680	0
453	20231207	130700	29125280	9680	9680	9680	9680	30
454	20231207	130600	28834880	9680	9680	9680	9680	0
455	20231207	130500	28834880	9680	9680	9680	9680	0
456	20231207	130400	28834880	9680	9680	9680	9680	0
457	20231207	130300	28834880	9680	9680	9680	9680	1
458	20231207	130200	28825200	9680	9680	9680	9680	1
459	20231207	130100	28815520	9680	9680	9680	9680	0
460	20231207	130000	28815520	9680	9680	9680	9680	0
461	20231207	125900	28815520	9680	9680	9680	9680	0
462	20231207	125800	28815520	9680	9680	9680	9680	12
463	20231207	125700	28699360	9680	9680	9680	9680	0
464	20231207	125600	28699360	9680	9680	9680	9680	0
465	20231207	125500	28699360	9680	9680	9680	9680	0
466	20231207	125400	28699360	9680	9680	9680	9680	0
467	20231207	125300	28699360	9680	9680	9680	9680	0
468	20231207	125200	28699360	9680	9680	9680	9680	5
469	20231207	125100	28650960	9680	9680	9680	9680	0
470	20231207	125000	28650960	9680	9680	9680	9680	0
471	20231207	124900	28650960	9680	9680	9680	9680	0
472	20231207	124800	28650960	9680	9680	9680	9680	0
473	20231207	124700	28650960	9680	9680	9680	9680	0
474	20231207	124600	28650960	9680	9680	9680	9680	0
475	20231207	124500	28650960	9680	9680	9680	9680	0
476	20231207	124400	28650960	9680	9680	9680	9680	0
477	20231207	124300	28650960	9680	9680	9680	9680	3
478	20231207	124200	28621920	9680	9680	9680	9680	8
479	20231207	124100	28544480	9680	9680	9680	9680	0
480	20231207	124000	28544480	9680	9680	9680	9680	0
481	20231207	123900	28544480	9680	9680	9680	9680	0
482	20231207	123800	28544480	9680	9680	9680	9680	0
483	20231207	123700	28544480	9680	9680	9680	9680	1
484	20231207	123600	28534800	9680	9680	9680	9680	1
485	20231207	123500	28525120	9680	9680	9680	9680	5
486	20231207	123400	28476720	9680	9680	9680	9680	16
487	20231207	123300	28321840	9680	9680	9680	9680	0
488	20231207	123200	28321840	9680	9680	9680	9680	0
489	20231207	123100	28321840	9680	9680	9680	9680	0
490	20231207	123000	28321840	9680	9680	9680	9680	9
491	20231207	122900	28234720	9680	9680	9680	9680	0
492	20231207	122800	28234720	9680	9680	9680	9680	0
493	20231207	122700	28234720	9680	9680	9680	9680	0
494	20231207	122600	28234720	9680	9670	9680	9670	95
495	20231207	122500	27315230	9660	9660	9660	9660	0
496	20231207	122400	27315230	9660	9660	9660	9660	0
497	20231207	122300	27315230	9660	9660	9660	9660	30
498	20231207	122200	27025430	9670	9670	9670	9670	0
499	20231207	122100	27025430	9670	9670	9670	9670	0
500	20231207	122000	27025430	9670	9670	9670	9670	2
501	20231207	121900	27006090	9670	9670	9670	9670	1
502	20231207	121800	26996420	9670	9670	9670	9670	1
503	20231207	121700	26986750	9670	9670	9670	9670	0
504	20231207	121600	26986750	9670	9670	9670	9670	0
505	20231207	121500	26986750	9670	9670	9670	9670	0
506	20231207	121400	26986750	9670	9670	9670	9670	5
507	20231207	121300	26938400	9670	9670	9670	9670	1
508	20231207	121200	26928730	9680	9680	9680	9680	0
509	20231207	121100	26928730	9680	9680	9680	9680	0
510	20231207	121000	26928730	9680	9680	9680	9680	0
511	20231207	120900	26928730	9680	9680	9680	9680	0
512	20231207	120800	26928730	9680	9680	9680	9680	0
513	20231207	120700	26928730	9680	9680	9680	9680	0
514	20231207	120600	26928730	9680	9680	9680	9680	0
515	20231207	120500	26928730	9680	9680	9680	9680	0
516	20231207	120400	26928730	9680	9680	9680	9680	0
517	20231207	120300	26928730	9680	9680	9680	9680	0
518	20231207	120200	26928730	9680	9680	9680	9680	0
519	20231207	120100	26928730	9680	9680	9680	9680	0
520	20231207	120000	26928730	9680	9670	9680	9670	84
521	20231207	115900	26116000	9670	9670	9670	9670	4
522	20231207	115800	26077320	9670	9670	9670	9670	1
523	20231207	115700	26067650	9670	9670	9670	9670	108
524	20231207	115600	25023290	9670	9670	9670	9670	2
525	20231207	115500	25003950	9670	9670	9670	9670	0
526	20231207	115400	25003950	9670	9670	9670	9670	0
527	20231207	115300	25003950	9670	9670	9670	9670	0
528	20231207	115200	25003950	9670	9670	9670	9670	0
529	20231207	115100	25003950	9670	9670	9670	9670	0
530	20231207	115000	25003950	9670	9670	9670	9670	0
531	20231207	114900	25003950	9670	9670	9670	9670	0
532	20231207	114800	25003950	9670	9670	9670	9670	11
533	20231207	114700	24897580	9650	9650	9650	9650	0
534	20231207	114600	24897580	9650	9650	9650	9650	0
535	20231207	114500	24897580	9650	9650	9650	9650	0
536	20231207	114400	24897580	9650	9650	9650	9650	0
537	20231207	114300	24897580	9650	9650	9650	9650	0
538	20231207	114200	24897580	9650	9650	9650	9650	115
539	20231207	114100	23787830	9650	9650	9650	9650	0
540	20231207	114000	23787830	9650	9650	9650	9650	0
541	20231207	113900	23787830	9650	9650	9650	9650	0
542	20231207	113800	23787830	9650	9650	9650	9650	0
543	20231207	113700	23787830	9650	9650	9650	9650	100
544	20231207	113600	22822830	9670	9670	9670	9670	0
545	20231207	113500	22822830	9670	9670	9670	9670	0
546	20231207	113400	22822830	9670	9670	9670	9670	1
547	20231207	113300	22813160	9660	9660	9660	9660	0
548	20231207	113200	22813160	9660	9660	9660	9660	0
549	20231207	113100	22813160	9660	9660	9660	9660	0
550	20231207	113000	22813160	9660	9660	9660	9660	0
551	20231207	112900	22813160	9660	9660	9660	9660	0
552	20231207	112800	22813160	9660	9660	9660	9660	0
553	20231207	112700	22813160	9660	9660	9660	9660	0
554	20231207	112600	22813160	9660	9660	9660	9660	0
555	20231207	112500	22813160	9660	9660	9660	9660	0
556	20231207	112400	22813160	9660	9660	9660	9660	0
557	20231207	112300	22813160	9660	9660	9660	9660	0
558	20231207	112200	22813160	9660	9660	9660	9660	0
559	20231207	112100	22813160	9660	9660	9660	9660	0
560	20231207	112000	22813160	9660	9660	9660	9660	0
561	20231207	111900	22813160	9660	9660	9660	9660	0
562	20231207	111800	22813160	9660	9660	9660	9660	0
563	20231207	111700	22813160	9660	9660	9660	9660	0
564	20231207	111600	22813160	9660	9660	9660	9660	0
565	20231207	111500	22813160	9660	9660	9660	9660	6
566	20231207	111400	22755200	9670	9670	9670	9670	0
567	20231207	111300	22755200	9670	9670	9670	9670	0
568	20231207	111200	22755200	9670	9670	9670	9670	0
569	20231207	111100	22755200	9670	9670	9670	9670	0
570	20231207	111000	22755200	9670	9670	9670	9670	0
571	20231207	110900	22755200	9670	9670	9670	9670	0
572	20231207	110800	22755200	9670	9670	9670	9670	0
573	20231207	110700	22755200	9670	9670	9670	9670	6
574	20231207	110600	22697180	9670	9670	9670	9670	1
575	20231207	110500	22687510	9670	9670	9670	9670	0
576	20231207	110400	22687510	9670	9670	9670	9670	0
577	20231207	110300	22687510	9670	9670	9670	9670	0
578	20231207	110200	22687510	9670	9670	9670	9670	0
579	20231207	110100	22687510	9670	9670	9670	9670	0
580	20231207	110000	22687510	9670	9670	9670	9670	0
581	20231207	105900	22687510	9670	9670	9670	9670	0
582	20231207	105800	22687510	9670	9670	9670	9670	0
583	20231207	105700	22687510	9670	9670	9670	9670	0
584	20231207	105600	22687510	9670	9670	9670	9670	21
585	20231207	105500	22484440	9650	9650	9650	9650	0
586	20231207	105400	22484440	9650	9650	9650	9650	0
587	20231207	105300	22484440	9650	9650	9650	9650	1
588	20231207	105200	22474790	9660	9660	9660	9660	0
589	20231207	105100	22474790	9660	9660	9660	9660	1
590	20231207	105000	22465130	9660	9660	9660	9660	0
591	20231207	104900	22465130	9660	9660	9660	9660	1
592	20231207	104800	22455470	9650	9650	9650	9650	0
593	20231207	104700	22455470	9650	9650	9650	9650	0
594	20231207	104600	22455470	9650	9650	9650	9650	0
595	20231207	104500	22455470	9650	9650	9650	9650	0
596	20231207	104400	22455470	9650	9650	9650	9650	1424
597	20231207	104300	8713870	9660	9660	9660	9660	1
598	20231207	104200	8704210	9660	9660	9660	9660	8
599	20231207	104100	8626930	9660	9660	9660	9650	220
600	20231207	104000	6503730	9660	9660	9660	9660	10
601	20231207	103900	6407130	9650	9650	9650	9650	0
602	20231207	103800	6407130	9650	9650	9650	9650	0
603	20231207	103700	6407130	9650	9650	9650	9650	178
604	20231207	103600	4689430	9650	9650	9650	9650	0
605	20231207	103500	4689430	9650	9650	9650	9650	0
606	20231207	103400	4689430	9650	9650	9650	9650	0
607	20231207	103300	4689430	9650	9650	9650	9650	0
608	20231207	103200	4689430	9650	9650	9650	9650	0
609	20231207	103100	4689430	9650	9650	9650	9650	0
610	20231207	103000	4689430	9650	9650	9650	9650	7
611	20231207	102900	4621880	9660	9660	9660	9660	0
612	20231207	102800	4621880	9660	9660	9660	9660	0
613	20231207	102700	4621880	9660	9660	9660	9660	0
614	20231207	102600	4621880	9660	9660	9660	9660	0
615	20231207	102500	4621880	9660	9660	9660	9660	0
616	20231207	102400	4621880	9660	9660	9660	9660	0
617	20231207	102300	4621880	9660	9660	9660	9660	0
618	20231207	102200	4621880	9660	9660	9660	9660	0
619	20231207	102100	4621880	9660	9660	9660	9660	0
620	20231207	102000	4621880	9660	9660	9660	9660	0
621	20231207	101900	4621880	9660	9660	9660	9660	0
622	20231207	101800	4621880	9660	9660	9660	9660	0
623	20231207	101700	4621880	9660	9660	9660	9660	0
624	20231207	101600	4621880	9660	9660	9660	9660	0
625	20231207	101500	4621880	9660	9660	9660	9660	1
626	20231207	101400	4612220	9650	9650	9650	9650	10
627	20231207	101300	4515720	9650	9650	9650	9650	0
628	20231207	101200	4515720	9650	9650	9650	9650	0
629	20231207	101100	4515720	9650	9650	9650	9650	14
630	20231207	101000	4380620	9650	9650	9650	9650	0
631	20231207	100900	4380620	9650	9650	9650	9650	0
632	20231207	100800	4380620	9650	9650	9650	9650	0
633	20231207	100700	4380620	9650	9660	9660	9650	2
634	20231207	100600	4361310	9660	9660	9660	9660	0
635	20231207	100500	4361310	9660	9660	9660	9660	0
636	20231207	100400	4361310	9660	9660	9660	9660	1
637	20231207	100300	4351650	9650	9650	9650	9650	0
638	20231207	100200	4351650	9650	9650	9650	9650	0
639	20231207	100100	4351650	9650	9650	9650	9650	0
640	20231207	100000	4351650	9650	9650	9650	9650	38
641	20231207	095900	3984950	9650	9650	9650	9650	6
642	20231207	095800	3927050	9650	9660	9660	9650	3
643	20231207	095700	3898090	9640	9640	9640	9640	0
644	20231207	095600	3898090	9640	9640	9640	9640	0
645	20231207	095500	3898090	9640	9640	9640	9640	0
646	20231207	095400	3898090	9640	9640	9640	9640	0
647	20231207	095300	3898090	9640	9640	9640	9640	0
648	20231207	095200	3898090	9640	9640	9640	9640	0
649	20231207	095100	3898090	9640	9640	9640	9640	0
650	20231207	095000	3898090	9640	9640	9640	9640	0
651	20231207	094900	3898090	9640	9640	9640	9640	18
652	20231207	094800	3724570	9640	9640	9640	9640	7
653	20231207	094700	3657090	9640	9640	9640	9640	1
654	20231207	094600	3647450	9640	9640	9640	9640	1
655	20231207	094500	3637810	9640	9640	9640	9640	2
656	20231207	094400	3618530	9640	9640	9640	9640	1
657	20231207	094300	3608890	9640	9640	9640	9640	6
658	20231207	094200	3551050	9630	9630	9630	9630	1
659	20231207	094100	3541420	9640	9640	9640	9640	0
660	20231207	094000	3541420	9640	9640	9640	9640	0
661	20231207	093900	3541420	9640	9640	9640	9640	0
662	20231207	093800	3541420	9640	9640	9640	9640	1
663	20231207	093700	3531780	9640	9640	9640	9640	10
664	20231207	093600	3435380	9640	9640	9640	9640	7
665	20231207	093500	3367900	9630	9630	9630	9630	6
666	20231207	093400	3310120	9630	9630	9630	9630	0
667	20231207	093300	3310120	9630	9630	9630	9630	0
668	20231207	093200	3310120	9630	9630	9630	9630	0
669	20231207	093100	3310120	9630	9630	9630	9630	5
670	20231207	093000	3261970	9620	9620	9620	9620	0
671	20231207	092900	3261970	9620	9620	9620	9620	0
672	20231207	092800	3261970	9620	9620	9620	9620	100
673	20231207	092700	2299970	9620	9640	9640	9620	48
674	20231207	092600	1838010	9660	9660	9660	9660	0
675	20231207	092500	1838010	9660	9660	9660	9660	0
676	20231207	092400	1838010	9660	9660	9660	9660	4
677	20231207	092300	1799370	9660	9660	9660	9660	0
678	20231207	092200	1799370	9660	9660	9660	9660	0
679	20231207	092100	1799370	9660	9660	9660	9660	0
680	20231207	092000	1799370	9660	9660	9660	9660	5
681	20231207	091900	1751070	9670	9680	9680	9670	6
682	20231207	091800	1693000	9680	9680	9680	9680	22
683	20231207	091700	1480040	9680	9620	9680	9620	11
684	20231207	091600	1374160	9680	9680	9680	9680	0
685	20231207	091500	1374160	9680	9680	9680	9680	1
686	20231207	091400	1364480	9680	9680	9680	9680	0
687	20231207	091300	1364480	9680	9680	9680	9680	9
688	20231207	091200	1277360	9690	9690	9690	9690	0
689	20231207	091100	1277360	9690	9690	9690	9690	1
690	20231207	091000	1267670	9690	9690	9690	9690	0
691	20231207	090900	1267670	9690	9690	9690	9690	2
692	20231207	090800	1248290	9690	9690	9690	9690	0
693	20231207	090700	1248290	9690	9690	9690	9690	1
694	20231207	090600	1238600	9690	9690	9690	9690	1
695	20231207	090500	1228910	9620	9690	9690	9620	2
696	20231207	090400	1209600	9600	9600	9600	9600	0
697	20231207	090300	1209600	9600	9600	9600	9600	0
698	20231207	090200	1209600	9600	9600	9600	9600	0
699	20231207	090100	1209600	9600	9600	9600	9600	0
700	20231207	090000	1209600	9600	9600	9600	9600	126