KissMeData/439250/min/candle-20231215.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231215	212800	58053320	9680	9680	9680	9680	1
3	20231215	212700	58053320	9680	9680	9680	9680	0
4	20231215	212600	58053320	9680	9680	9680	9680	0
5	20231215	212500	58053320	9680	9680	9680	9680	0
6	20231215	212400	58053320	9680	9680	9680	9680	0
7	20231215	212300	58053320	9680	9680	9680	9680	0
8	20231215	212200	58053320	9680	9680	9680	9680	0
9	20231215	212100	58053320	9680	9680	9680	9680	0
10	20231215	212000	58053320	9680	9680	9680	9680	0
11	20231215	211900	58053320	9680	9680	9680	9680	0
12	20231215	211800	58053320	9680	9680	9680	9680	0
13	20231215	211700	58053320	9680	9680	9680	9680	0
14	20231215	211600	58053320	9680	9680	9680	9680	0
15	20231215	211500	58053320	9680	9680	9680	9680	0
16	20231215	211400	58053320	9680	9680	9680	9680	0
17	20231215	211300	58053320	9680	9680	9680	9680	0
18	20231215	211200	58053320	9680	9680	9680	9680	0
19	20231215	211100	58053320	9680	9680	9680	9680	0
20	20231215	211000	58053320	9680	9680	9680	9680	0
21	20231215	210900	58053320	9680	9680	9680	9680	0
22	20231215	210800	58053320	9680	9680	9680	9680	0
23	20231215	210700	58053320	9680	9680	9680	9680	0
24	20231215	210600	58053320	9680	9680	9680	9680	0
25	20231215	210500	58053320	9680	9680	9680	9680	0
26	20231215	210400	58053320	9680	9680	9680	9680	0
27	20231215	210300	58053320	9680	9680	9680	9680	0
28	20231215	210200	58053320	9680	9680	9680	9680	0
29	20231215	210100	58053320	9680	9680	9680	9680	0
30	20231215	210000	58053320	9680	9680	9680	9680	0
31	20231215	205900	58053320	9680	9680	9680	9680	0
32	20231215	205800	58053320	9680	9680	9680	9680	1
33	20231215	205700	58053320	9680	9680	9680	9680	0
34	20231215	205600	58053320	9680	9680	9680	9680	0
35	20231215	205500	58053320	9680	9680	9680	9680	0
36	20231215	205400	58053320	9680	9680	9680	9680	0
37	20231215	205300	58053320	9680	9680	9680	9680	0
38	20231215	205200	58053320	9680	9680	9680	9680	0
39	20231215	205100	58053320	9680	9680	9680	9680	0
40	20231215	205000	58053320	9680	9680	9680	9680	0
41	20231215	204900	58053320	9680	9680	9680	9680	0
42	20231215	204800	58053320	9680	9680	9680	9680	0
43	20231215	204700	58053320	9680	9680	9680	9680	0
44	20231215	204600	58053320	9680	9680	9680	9680	0
45	20231215	204500	58053320	9680	9680	9680	9680	0
46	20231215	204400	58053320	9680	9680	9680	9680	0
47	20231215	204300	58053320	9680	9680	9680	9680	0
48	20231215	204200	58053320	9680	9680	9680	9680	0
49	20231215	204100	58053320	9680	9680	9680	9680	0
50	20231215	204000	58053320	9680	9680	9680	9680	0
51	20231215	203900	58053320	9680	9680	9680	9680	0
52	20231215	203800	58053320	9680	9680	9680	9680	0
53	20231215	203700	58053320	9680	9680	9680	9680	0
54	20231215	203600	58053320	9680	9680	9680	9680	0
55	20231215	203500	58053320	9680	9680	9680	9680	0
56	20231215	203400	58053320	9680	9680	9680	9680	0
57	20231215	203300	58053320	9680	9680	9680	9680	0
58	20231215	203200	58053320	9680	9680	9680	9680	0
59	20231215	203100	58053320	9680	9680	9680	9680	0
60	20231215	203000	58053320	9680	9680	9680	9680	0
61	20231215	202900	58053320	9680	9680	9680	9680	0
62	20231215	202800	58053320	9680	9680	9680	9680	1
63	20231215	202700	58053320	9680	9680	9680	9680	0
64	20231215	202600	58053320	9680	9680	9680	9680	0
65	20231215	202500	58053320	9680	9680	9680	9680	0
66	20231215	202400	58053320	9680	9680	9680	9680	0
67	20231215	202300	58053320	9680	9680	9680	9680	0
68	20231215	202200	58053320	9680	9680	9680	9680	0
69	20231215	202100	58053320	9680	9680	9680	9680	0
70	20231215	202000	58053320	9680	9680	9680	9680	0
71	20231215	201900	58053320	9680	9680	9680	9680	0
72	20231215	201800	58053320	9680	9680	9680	9680	0
73	20231215	201700	58053320	9680	9680	9680	9680	0
74	20231215	201600	58053320	9680	9680	9680	9680	0
75	20231215	201500	58053320	9680	9680	9680	9680	0
76	20231215	201400	58053320	9680	9680	9680	9680	0
77	20231215	201300	58053320	9680	9680	9680	9680	0
78	20231215	201200	58053320	9680	9680	9680	9680	0
79	20231215	201100	58053320	9680	9680	9680	9680	0
80	20231215	201000	58053320	9680	9680	9680	9680	0
81	20231215	200900	58053320	9680	9680	9680	9680	0
82	20231215	200800	58053320	9680	9680	9680	9680	0
83	20231215	200700	58053320	9680	9680	9680	9680	0
84	20231215	200600	58053320	9680	9680	9680	9680	0
85	20231215	200500	58053320	9680	9680	9680	9680	0
86	20231215	200400	58053320	9680	9680	9680	9680	0
87	20231215	200300	58053320	9680	9680	9680	9680	0
88	20231215	200200	58053320	9680	9680	9680	9680	0
89	20231215	200100	58053320	9680	9680	9680	9680	0
90	20231215	200000	58053320	9680	9680	9680	9680	0
91	20231215	195900	58053320	9680	9680	9680	9680	0
92	20231215	195800	58053320	9680	9680	9680	9680	1
93	20231215	195700	58053320	9680	9680	9680	9680	0
94	20231215	195600	58053320	9680	9680	9680	9680	0
95	20231215	195500	58053320	9680	9680	9680	9680	0
96	20231215	195400	58053320	9680	9680	9680	9680	0
97	20231215	195300	58053320	9680	9680	9680	9680	0
98	20231215	195200	58053320	9680	9680	9680	9680	0
99	20231215	195100	58053320	9680	9680	9680	9680	0
100	20231215	195000	58053320	9680	9680	9680	9680	0
101	20231215	194900	58053320	9680	9680	9680	9680	0
102	20231215	194800	58053320	9680	9680	9680	9680	0
103	20231215	194700	58053320	9680	9680	9680	9680	0
104	20231215	194600	58053320	9680	9680	9680	9680	0
105	20231215	194500	58053320	9680	9680	9680	9680	0
106	20231215	194400	58053320	9680	9680	9680	9680	0
107	20231215	194300	58053320	9680	9680	9680	9680	0
108	20231215	194200	58053320	9680	9680	9680	9680	0
109	20231215	194100	58053320	9680	9680	9680	9680	0
110	20231215	194000	58053320	9680	9680	9680	9680	0
111	20231215	193900	58053320	9680	9680	9680	9680	0
112	20231215	193800	58053320	9680	9680	9680	9680	0
113	20231215	193700	58053320	9680	9680	9680	9680	0
114	20231215	193600	58053320	9680	9680	9680	9680	0
115	20231215	193500	58053320	9680	9680	9680	9680	0
116	20231215	193400	58053320	9680	9680	9680	9680	0
117	20231215	193300	58053320	9680	9680	9680	9680	0
118	20231215	193200	58053320	9680	9680	9680	9680	0
119	20231215	193100	58053320	9680	9680	9680	9680	0
120	20231215	193000	58053320	9680	9680	9680	9680	0
121	20231215	192900	58053320	9680	9680	9680	9680	0
122	20231215	192800	58053320	9680	9680	9680	9680	1
123	20231215	192700	58053320	9680	9680	9680	9680	0
124	20231215	192600	58053320	9680	9680	9680	9680	0
125	20231215	192500	58053320	9680	9680	9680	9680	0
126	20231215	192400	58053320	9680	9680	9680	9680	0
127	20231215	192300	58053320	9680	9680	9680	9680	0
128	20231215	192200	58053320	9680	9680	9680	9680	0
129	20231215	192100	58053320	9680	9680	9680	9680	0
130	20231215	192000	58053320	9680	9680	9680	9680	0
131	20231215	191900	58053320	9680	9680	9680	9680	0
132	20231215	191800	58053320	9680	9680	9680	9680	0
133	20231215	191700	58053320	9680	9680	9680	9680	0
134	20231215	191600	58053320	9680	9680	9680	9680	0
135	20231215	191500	58053320	9680	9680	9680	9680	0
136	20231215	191400	58053320	9680	9680	9680	9680	0
137	20231215	191300	58053320	9680	9680	9680	9680	0
138	20231215	191200	58053320	9680	9680	9680	9680	0
139	20231215	191100	58053320	9680	9680	9680	9680	0
140	20231215	191000	58053320	9680	9680	9680	9680	0
141	20231215	190900	58053320	9680	9680	9680	9680	0
142	20231215	190800	58053320	9680	9680	9680	9680	0
143	20231215	190700	58053320	9680	9680	9680	9680	0
144	20231215	190600	58053320	9680	9680	9680	9680	0
145	20231215	190500	58053320	9680	9680	9680	9680	0
146	20231215	190400	58053320	9680	9680	9680	9680	0
147	20231215	190300	58053320	9680	9680	9680	9680	0
148	20231215	190200	58053320	9680	9680	9680	9680	0
149	20231215	190100	58053320	9680	9680	9680	9680	0
150	20231215	190000	58053320	9680	9680	9680	9680	0
151	20231215	185900	58053320	9680	9680	9680	9680	0
152	20231215	185800	58053320	9680	9680	9680	9680	1
153	20231215	185700	58053320	9680	9680	9680	9680	0
154	20231215	185600	58053320	9680	9680	9680	9680	0
155	20231215	185500	58053320	9680	9680	9680	9680	0
156	20231215	185400	58053320	9680	9680	9680	9680	0
157	20231215	185300	58053320	9680	9680	9680	9680	0
158	20231215	185200	58053320	9680	9680	9680	9680	0
159	20231215	185100	58053320	9680	9680	9680	9680	0
160	20231215	185000	58053320	9680	9680	9680	9680	0
161	20231215	184900	58053320	9680	9680	9680	9680	0
162	20231215	184800	58053320	9680	9680	9680	9680	0
163	20231215	184700	58053320	9680	9680	9680	9680	0
164	20231215	184600	58053320	9680	9680	9680	9680	0
165	20231215	184500	58053320	9680	9680	9680	9680	0
166	20231215	184400	58053320	9680	9680	9680	9680	0
167	20231215	184300	58053320	9680	9680	9680	9680	0
168	20231215	184200	58053320	9680	9680	9680	9680	0
169	20231215	184100	58053320	9680	9680	9680	9680	0
170	20231215	184000	58053320	9680	9680	9680	9680	0
171	20231215	183900	58053320	9680	9680	9680	9680	0
172	20231215	183800	58053320	9680	9680	9680	9680	0
173	20231215	183700	58053320	9680	9680	9680	9680	0
174	20231215	183600	58053320	9680	9680	9680	9680	0
175	20231215	183500	58053320	9680	9680	9680	9680	0
176	20231215	183400	58053320	9680	9680	9680	9680	0
177	20231215	183300	58053320	9680	9680	9680	9680	0
178	20231215	183200	58053320	9680	9680	9680	9680	0
179	20231215	183100	58053320	9680	9680	9680	9680	0
180	20231215	183000	58053320	9680	9680	9680	9680	0
181	20231215	182900	58053320	9680	9680	9680	9680	0
182	20231215	182800	58053320	9680	9680	9680	9680	1
183	20231215	182700	58053320	9680	9680	9680	9680	0
184	20231215	182600	58053320	9680	9680	9680	9680	0
185	20231215	182500	58053320	9680	9680	9680	9680	0
186	20231215	182400	58053320	9680	9680	9680	9680	0
187	20231215	182300	58053320	9680	9680	9680	9680	0
188	20231215	182200	58053320	9680	9680	9680	9680	0
189	20231215	182100	58053320	9680	9680	9680	9680	0
190	20231215	182000	58053320	9680	9680	9680	9680	0
191	20231215	181900	58053320	9680	9680	9680	9680	0
192	20231215	181800	58053320	9680	9680	9680	9680	0
193	20231215	181700	58053320	9680	9680	9680	9680	0
194	20231215	181600	58053320	9680	9680	9680	9680	0
195	20231215	181500	58053320	9680	9680	9680	9680	0
196	20231215	181400	58053320	9680	9680	9680	9680	0
197	20231215	181300	58053320	9680	9680	9680	9680	0
198	20231215	181200	58053320	9680	9680	9680	9680	0
199	20231215	181100	58053320	9680	9680	9680	9680	0
200	20231215	181000	58053320	9680	9680	9680	9680	0
201	20231215	180900	58053320	9680	9680	9680	9680	0
202	20231215	180800	58053320	9680	9680	9680	9680	0
203	20231215	180700	58053320	9680	9680	9680	9680	0
204	20231215	180600	58053320	9680	9680	9680	9680	0
205	20231215	180500	58053320	9680	9680	9680	9680	0
206	20231215	180400	58053320	9680	9680	9680	9680	0
207	20231215	180300	58053320	9680	9680	9680	9680	0
208	20231215	180200	58053320	9680	9680	9680	9680	0
209	20231215	180100	58053320	9680	9680	9680	9680	0
210	20231215	180000	58053320	9680	9680	9680	9680	0
211	20231215	175900	58053320	9680	9680	9680	9680	0
212	20231215	175800	58053320	9680	9680	9680	9680	1
213	20231215	175700	58053320	9680	9680	9680	9680	0
214	20231215	175600	58053320	9680	9680	9680	9680	0
215	20231215	175500	58053320	9680	9680	9680	9680	0
216	20231215	175400	58053320	9680	9680	9680	9680	0
217	20231215	175300	58053320	9680	9680	9680	9680	0
218	20231215	175200	58053320	9680	9680	9680	9680	0
219	20231215	175100	58053320	9680	9680	9680	9680	0
220	20231215	175000	58053320	9680	9680	9680	9680	0
221	20231215	174900	58053320	9680	9680	9680	9680	0
222	20231215	174800	58053320	9680	9680	9680	9680	0
223	20231215	174700	58053320	9680	9680	9680	9680	0
224	20231215	174600	58053320	9680	9680	9680	9680	0
225	20231215	174500	58053320	9680	9680	9680	9680	0
226	20231215	174400	58053320	9680	9680	9680	9680	0
227	20231215	174300	58053320	9680	9680	9680	9680	0
228	20231215	174200	58053320	9680	9680	9680	9680	0
229	20231215	174100	58053320	9680	9680	9680	9680	0
230	20231215	174000	58053320	9680	9680	9680	9680	0
231	20231215	173900	58053320	9680	9680	9680	9680	0
232	20231215	173800	58053320	9680	9680	9680	9680	0
233	20231215	173700	58053320	9680	9680	9680	9680	0
234	20231215	173600	58053320	9680	9680	9680	9680	0
235	20231215	173500	58053320	9680	9680	9680	9680	0
236	20231215	173400	58053320	9680	9680	9680	9680	0
237	20231215	173300	58053320	9680	9680	9680	9680	0
238	20231215	173200	58053320	9680	9680	9680	9680	0
239	20231215	173100	58053320	9680	9680	9680	9680	0
240	20231215	173000	58053320	9680	9680	9680	9680	0
241	20231215	172900	58053320	9680	9680	9680	9680	0
242	20231215	172800	58053320	9680	9680	9680	9680	1
243	20231215	172700	58053320	9680	9680	9680	9680	0
244	20231215	172600	58053320	9680	9680	9680	9680	0
245	20231215	172500	58053320	9680	9680	9680	9680	0
246	20231215	172400	58053320	9680	9680	9680	9680	0
247	20231215	172300	58053320	9680	9680	9680	9680	0
248	20231215	172200	58053320	9680	9680	9680	9680	0
249	20231215	172100	58053320	9680	9680	9680	9680	0
250	20231215	172000	58053320	9680	9680	9680	9680	0
251	20231215	171900	58053320	9680	9680	9680	9680	0
252	20231215	171800	58053320	9680	9680	9680	9680	0
253	20231215	171700	58053320	9680	9680	9680	9680	0
254	20231215	171600	58053320	9680	9680	9680	9680	0
255	20231215	171500	58053320	9680	9680	9680	9680	0
256	20231215	171400	58053320	9680	9680	9680	9680	0
257	20231215	171300	58053320	9680	9680	9680	9680	0
258	20231215	171200	58053320	9680	9680	9680	9680	0
259	20231215	171100	58053320	9680	9680	9680	9680	0
260	20231215	171000	58053320	9680	9680	9680	9680	0
261	20231215	170900	58053320	9680	9680	9680	9680	0
262	20231215	170800	58053320	9680	9680	9680	9680	0
263	20231215	170700	58053320	9680	9680	9680	9680	0
264	20231215	170600	58053320	9680	9680	9680	9680	0
265	20231215	170500	58053320	9680	9680	9680	9680	0
266	20231215	170400	58053320	9680	9680	9680	9680	0
267	20231215	170300	58053320	9680	9680	9680	9680	0
268	20231215	170200	58053320	9680	9680	9680	9680	0
269	20231215	170100	58053320	9680	9680	9680	9680	0
270	20231215	170000	58053320	9680	9680	9680	9680	0
271	20231215	165900	58053320	9680	9680	9680	9680	0
272	20231215	165800	58053320	9680	9680	9680	9680	1
273	20231215	165700	58053320	9680	9680	9680	9680	0
274	20231215	165600	58053320	9680	9680	9680	9680	0
275	20231215	165500	58053320	9680	9680	9680	9680	0
276	20231215	165400	58053320	9680	9680	9680	9680	0
277	20231215	165300	58053320	9680	9680	9680	9680	0
278	20231215	165200	58053320	9680	9680	9680	9680	0
279	20231215	165100	58053320	9680	9680	9680	9680	0
280	20231215	165000	58053320	9680	9680	9680	9680	0
281	20231215	164900	58053320	9680	9680	9680	9680	0
282	20231215	164800	58053320	9680	9680	9680	9680	0
283	20231215	164700	58053320	9680	9680	9680	9680	0
284	20231215	164600	58053320	9680	9680	9680	9680	0
285	20231215	164500	58053320	9680	9680	9680	9680	0
286	20231215	164400	58053320	9680	9680	9680	9680	0
287	20231215	164300	58053320	9680	9680	9680	9680	0
288	20231215	164200	58053320	9680	9680	9680	9680	0
289	20231215	164100	58053320	9680	9680	9680	9680	0
290	20231215	164000	58053320	9680	9680	9680	9680	0
291	20231215	163900	58053320	9680	9680	9680	9680	0
292	20231215	163800	58053320	9680	9680	9680	9680	0
293	20231215	163700	58053320	9680	9680	9680	9680	0
294	20231215	163600	58053320	9680	9680	9680	9680	0
295	20231215	163500	58053320	9680	9680	9680	9680	0
296	20231215	163400	58053320	9680	9680	9680	9680	0
297	20231215	163300	58053320	9680	9680	9680	9680	0
298	20231215	163200	58053320	9680	9680	9680	9680	0
299	20231215	163100	58053320	9680	9680	9680	9680	0
300	20231215	163000	58053320	9680	9680	9680	9680	0
301	20231215	162900	58053320	9680	9680	9680	9680	0
302	20231215	162800	58053320	9680	9680	9680	9680	1
303	20231215	162700	58053320	9680	9680	9680	9680	0
304	20231215	162600	58053320	9680	9680	9680	9680	0
305	20231215	162500	58053320	9680	9680	9680	9680	0
306	20231215	162400	58053320	9680	9680	9680	9680	0
307	20231215	162300	58053320	9680	9680	9680	9680	0
308	20231215	162200	58053320	9680	9680	9680	9680	0
309	20231215	162100	58053320	9680	9680	9680	9680	0
310	20231215	162000	58053320	9680	9680	9680	9680	0
311	20231215	161900	58053320	9680	9680	9680	9680	0
312	20231215	161800	58053320	9680	9680	9680	9680	0
313	20231215	161700	58053320	9680	9680	9680	9680	0
314	20231215	161600	58053320	9680	9680	9680	9680	0
315	20231215	161500	58053320	9680	9680	9680	9680	0
316	20231215	161400	58053320	9680	9680	9680	9680	0
317	20231215	161300	58053320	9680	9680	9680	9680	0
318	20231215	161200	58053320	9680	9680	9680	9680	0
319	20231215	161100	58053320	9680	9680	9680	9680	0
320	20231215	161000	58053320	9680	9680	9680	9680	0
321	20231215	160900	58053320	9680	9680	9680	9680	0
322	20231215	160800	58053320	9680	9680	9680	9680	0
323	20231215	160700	58053320	9680	9680	9680	9680	0
324	20231215	160600	58053320	9680	9680	9680	9680	0
325	20231215	160500	58053320	9680	9680	9680	9680	0
326	20231215	160400	58053320	9680	9680	9680	9680	0
327	20231215	160300	58053320	9680	9680	9680	9680	0
328	20231215	160200	58053320	9680	9680	9680	9680	0
329	20231215	160100	58053320	9680	9680	9680	9680	0
330	20231215	160000	58053320	9680	9680	9680	9680	0
331	20231215	155900	58053320	9680	9680	9680	9680	0
332	20231215	155800	58053320	9680	9680	9680	9680	1
333	20231215	155700	58053320	9680	9680	9680	9680	0
334	20231215	155600	58053320	9680	9680	9680	9680	0
335	20231215	155500	58053320	9680	9680	9680	9680	0
336	20231215	155400	58053320	9680	9680	9680	9680	0
337	20231215	155300	58053320	9680	9680	9680	9680	0
338	20231215	155200	58053320	9680	9680	9680	9680	0
339	20231215	155100	58053320	9680	9680	9680	9680	0
340	20231215	155000	58053320	9680	9680	9680	9680	0
341	20231215	154900	58053320	9680	9680	9680	9680	0
342	20231215	154800	58053320	9680	9680	9680	9680	0
343	20231215	154700	58053320	9680	9680	9680	9680	0
344	20231215	154600	58053320	9680	9680	9680	9680	0
345	20231215	154500	58053320	9680	9680	9680	9680	0
346	20231215	154400	58053320	9680	9680	9680	9680	0
347	20231215	154300	58053320	9680	9680	9680	9680	0
348	20231215	154200	58053320	9680	9680	9680	9680	0
349	20231215	154100	58053320	9680	9680	9680	9680	0
350	20231215	154000	58053320	9680	9680	9680	9680	0
351	20231215	153900	58053320	9680	9680	9680	9680	0
352	20231215	153800	58053320	9680	9680	9680	9680	0
353	20231215	153700	58053320	9680	9680	9680	9680	0
354	20231215	153600	58053320	9680	9680	9680	9680	0
355	20231215	153500	58053320	9680	9680	9680	9680	0
356	20231215	153400	58053320	9680	9680	9680	9680	0
357	20231215	153300	58053320	9680	9680	9680	9680	0
358	20231215	153200	58053320	9680	9680	9680	9680	0
359	20231215	153100	58053320	9680	9680	9680	9680	0
360	20231215	153000	58053320	9680	9680	9680	9680	0
361	20231215	152900	58053320	9680	9680	9680	9680	0
362	20231215	152800	58053320	9680	9680	9680	9680	0
363	20231215	152700	58053320	9680	9680	9680	9680	0
364	20231215	152600	58053320	9680	9680	9680	9680	0
365	20231215	152500	58053320	9680	9680	9680	9680	0
366	20231215	152400	58053320	9680	9680	9680	9680	0
367	20231215	152300	58053320	9680	9680	9680	9680	0
368	20231215	152200	58053320	9680	9680	9680	9680	0
369	20231215	152100	58053320	9680	9680	9680	9680	0
370	20231215	152000	58053320	9680	9680	9680	9680	0
371	20231215	151900	58053320	9680	9680	9680	9680	0
372	20231215	151800	58053320	9680	9680	9680	9680	0
373	20231215	151700	58053320	9680	9680	9680	9680	0
374	20231215	151600	58053320	9680	9680	9680	9680	0
375	20231215	151500	58053320	9680	9680	9680	9680	0
376	20231215	151400	58053320	9680	9680	9680	9680	0
377	20231215	151300	58053320	9680	9680	9680	9680	1
378	20231215	151200	58043640	9670	9670	9670	9670	0
379	20231215	151100	58043640	9670	9670	9670	9670	44
380	20231215	151000	57618160	9680	9680	9680	9680	44
381	20231215	150900	57192240	9670	9670	9670	9670	0
382	20231215	150800	57192240	9670	9670	9670	9670	0
383	20231215	150700	57192240	9670	9670	9670	9670	0
384	20231215	150600	57192240	9670	9670	9670	9670	0
385	20231215	150500	57192240	9670	9670	9670	9670	0
386	20231215	150400	57192240	9670	9670	9670	9670	0
387	20231215	150300	57192240	9670	9670	9670	9670	0
388	20231215	150200	57192240	9670	9670	9670	9670	0
389	20231215	150100	57192240	9670	9670	9670	9670	0
390	20231215	150000	57192240	9670	9670	9670	9670	0
391	20231215	145900	57192240	9670	9670	9670	9670	0
392	20231215	145800	57192240	9670	9670	9670	9670	0
393	20231215	145700	57192240	9670	9670	9670	9670	0
394	20231215	145600	57192240	9670	9670	9670	9670	0
395	20231215	145500	57192240	9670	9670	9670	9670	0
396	20231215	145400	57192240	9670	9670	9670	9670	0
397	20231215	145300	57192240	9670	9670	9670	9670	0
398	20231215	145200	57192240	9670	9670	9670	9670	0
399	20231215	145100	57192240	9670	9670	9670	9670	0
400	20231215	145000	57192240	9670	9670	9670	9670	0
401	20231215	144900	57192240	9670	9670	9670	9670	0
402	20231215	144800	57192240	9670	9670	9670	9670	0
403	20231215	144700	57192240	9670	9670	9670	9670	0
404	20231215	144600	57192240	9670	9670	9670	9670	0
405	20231215	144500	57192240	9670	9670	9670	9670	0
406	20231215	144400	57192240	9670	9670	9670	9670	0
407	20231215	144300	57192240	9670	9670	9670	9670	0
408	20231215	144200	57192240	9670	9670	9670	9670	0
409	20231215	144100	57192240	9670	9670	9670	9670	0
410	20231215	144000	57192240	9670	9670	9670	9670	0
411	20231215	143900	57192240	9670	9670	9670	9670	0
412	20231215	143800	57192240	9670	9670	9670	9670	0
413	20231215	143700	57192240	9670	9670	9670	9670	0
414	20231215	143600	57192240	9670	9670	9670	9670	0
415	20231215	143500	57192240	9670	9670	9670	9670	0
416	20231215	143400	57192240	9670	9670	9670	9670	0
417	20231215	143300	57192240	9670	9670	9670	9670	0
418	20231215	143200	57192240	9670	9670	9670	9670	6
419	20231215	143100	57134220	9670	9670	9670	9670	1
420	20231215	143000	57124550	9670	9670	9670	9670	1
421	20231215	142900	57114880	9670	9670	9670	9670	500
422	20231215	142800	52279880	9670	9670	9670	9670	0
423	20231215	142700	52279880	9670	9670	9670	9670	5
424	20231215	142600	52231530	9670	9670	9670	9670	107
425	20231215	142500	51196840	9680	9680	9680	9680	0
426	20231215	142400	51196840	9680	9680	9680	9680	240
427	20231215	142300	48873640	9680	9680	9680	9680	1
428	20231215	142200	48863960	9680	9680	9680	9680	0
429	20231215	142100	48863960	9680	9680	9680	9680	0
430	20231215	142000	48863960	9680	9680	9680	9680	1
431	20231215	141900	48854280	9680	9680	9680	9680	0
432	20231215	141800	48854280	9680	9680	9680	9680	0
433	20231215	141700	48854280	9680	9680	9680	9680	0
434	20231215	141600	48854280	9680	9680	9680	9680	0
435	20231215	141500	48854280	9680	9680	9680	9680	0
436	20231215	141400	48854280	9680	9680	9680	9680	4
437	20231215	141300	48815560	9680	9680	9680	9680	0
438	20231215	141200	48815560	9680	9680	9680	9680	0
439	20231215	141100	48815560	9680	9680	9680	9680	0
440	20231215	141000	48815560	9680	9680	9680	9680	0
441	20231215	140900	48815560	9680	9680	9680	9680	0
442	20231215	140800	48815560	9680	9680	9680	9680	0
443	20231215	140700	48815560	9680	9680	9680	9680	0
444	20231215	140600	48815560	9680	9680	9680	9680	0
445	20231215	140500	48815560	9680	9680	9680	9680	0
446	20231215	140400	48815560	9680	9680	9680	9680	100
447	20231215	140300	47847560	9680	9680	9680	9680	0
448	20231215	140200	47847560	9680	9680	9680	9680	0
449	20231215	140100	47847560	9680	9680	9680	9680	0
450	20231215	140000	47847560	9680	9680	9680	9680	0
451	20231215	135900	47847560	9680	9680	9680	9680	0
452	20231215	135800	47847560	9680	9680	9680	9680	4
453	20231215	135700	47808840	9680	9680	9680	9680	1
454	20231215	135600	47799160	9680	9680	9680	9680	0
455	20231215	135500	47799160	9680	9680	9680	9680	0
456	20231215	135400	47799160	9680	9680	9680	9680	0
457	20231215	135300	47799160	9680	9680	9680	9680	0
458	20231215	135200	47799160	9680	9680	9680	9680	0
459	20231215	135100	47799160	9680	9680	9680	9680	0
460	20231215	135000	47799160	9680	9680	9680	9680	0
461	20231215	134900	47799160	9680	9680	9680	9680	0
462	20231215	134800	47799160	9680	9680	9680	9680	0
463	20231215	134700	47799160	9680	9680	9680	9680	0
464	20231215	134600	47799160	9680	9680	9680	9680	0
465	20231215	134500	47799160	9680	9680	9680	9680	0
466	20231215	134400	47799160	9680	9680	9680	9680	0
467	20231215	134300	47799160	9680	9680	9680	9680	0
468	20231215	134200	47799160	9680	9680	9680	9680	0
469	20231215	134100	47799160	9680	9680	9680	9680	0
470	20231215	134000	47799160	9680	9680	9680	9680	0
471	20231215	133900	47799160	9680	9680	9680	9680	1339
472	20231215	133800	34837640	9690	9690	9690	9690	0
473	20231215	133700	34837640	9690	9690	9690	9690	0
474	20231215	133600	34837640	9690	9690	9690	9690	0
475	20231215	133500	34837640	9690	9690	9690	9690	0
476	20231215	133400	34837640	9690	9690	9690	9690	0
477	20231215	133300	34837640	9690	9690	9690	9690	0
478	20231215	133200	34837640	9690	9690	9690	9690	0
479	20231215	133100	34837640	9690	9690	9690	9690	0
480	20231215	133000	34837640	9690	9690	9690	9690	1
481	20231215	132900	34827950	9690	9690	9690	9690	0
482	20231215	132800	34827950	9690	9690	9690	9690	0
483	20231215	132700	34827950	9690	9690	9690	9690	0
484	20231215	132600	34827950	9690	9690	9690	9690	0
485	20231215	132500	34827950	9690	9690	9690	9690	0
486	20231215	132400	34827950	9690	9690	9690	9690	0
487	20231215	132300	34827950	9690	9690	9690	9690	0
488	20231215	132200	34827950	9690	9690	9690	9690	0
489	20231215	132100	34827950	9690	9690	9690	9690	0
490	20231215	132000	34827950	9690	9690	9690	9690	0
491	20231215	131900	34827950	9690	9690	9690	9690	0
492	20231215	131800	34827950	9690	9690	9690	9690	0
493	20231215	131700	34827950	9690	9690	9690	9690	0
494	20231215	131600	34827950	9690	9690	9690	9690	0
495	20231215	131500	34827950	9690	9690	9690	9690	0
496	20231215	131400	34827950	9690	9690	9690	9690	0
497	20231215	131300	34827950	9690	9690	9690	9690	1000
498	20231215	131200	25137950	9690	9690	9690	9690	1000
499	20231215	131100	15447950	9670	9670	9670	9670	0
500	20231215	131000	15447950	9670	9670	9670	9670	0
501	20231215	130900	15447950	9670	9670	9670	9670	14
502	20231215	130800	15312570	9690	9690	9690	9690	0
503	20231215	130700	15312570	9690	9690	9690	9690	0
504	20231215	130600	15312570	9690	9690	9690	9690	0
505	20231215	130500	15312570	9690	9690	9690	9690	0
506	20231215	130400	15312570	9690	9690	9690	9690	200
507	20231215	130300	13374570	9670	9670	9670	9670	0
508	20231215	130200	13374570	9670	9670	9670	9670	0
509	20231215	130100	13374570	9670	9670	9670	9670	0
510	20231215	130000	13374570	9670	9670	9670	9670	0
511	20231215	125900	13374570	9670	9670	9670	9670	0
512	20231215	125800	13374570	9670	9670	9670	9670	0
513	20231215	125700	13374570	9670	9670	9670	9670	0
514	20231215	125600	13374570	9670	9670	9670	9670	0
515	20231215	125500	13374570	9670	9670	9670	9670	100
516	20231215	125400	12407570	9670	9670	9670	9670	0
517	20231215	125300	12407570	9670	9670	9670	9670	0
518	20231215	125200	12407570	9670	9670	9670	9670	112
519	20231215	125100	11324530	9670	9670	9670	9670	35
520	20231215	125000	10986080	9670	9670	9670	9670	0
521	20231215	124900	10986080	9670	9670	9670	9670	0
522	20231215	124800	10986080	9670	9670	9670	9670	0
523	20231215	124700	10986080	9670	9670	9670	9670	0
524	20231215	124600	10986080	9670	9670	9670	9670	0
525	20231215	124500	10986080	9670	9670	9670	9670	0
526	20231215	124400	10986080	9670	9670	9670	9670	0
527	20231215	124300	10986080	9670	9670	9670	9670	0
528	20231215	124200	10986080	9670	9670	9670	9670	0
529	20231215	124100	10986080	9670	9670	9670	9670	0
530	20231215	124000	10986080	9670	9670	9670	9670	0
531	20231215	123900	10986080	9670	9670	9670	9670	0
532	20231215	123800	10986080	9670	9670	9670	9670	0
533	20231215	123700	10986080	9670	9670	9670	9670	0
534	20231215	123600	10986080	9670	9670	9670	9670	0
535	20231215	123500	10986080	9670	9670	9670	9670	0
536	20231215	123400	10986080	9670	9670	9670	9670	0
537	20231215	123300	10986080	9670	9670	9670	9670	0
538	20231215	123200	10986080	9670	9670	9670	9670	0
539	20231215	123100	10986080	9670	9670	9670	9670	0
540	20231215	123000	10986080	9670	9670	9670	9670	0
541	20231215	122900	10986080	9670	9670	9670	9670	5
542	20231215	122800	10937730	9680	9680	9680	9680	0
543	20231215	122700	10937730	9680	9680	9680	9680	0
544	20231215	122600	10937730	9680	9680	9680	9680	0
545	20231215	122500	10937730	9680	9680	9680	9680	0
546	20231215	122400	10937730	9680	9680	9680	9680	0
547	20231215	122300	10937730	9680	9680	9680	9680	0
548	20231215	122200	10937730	9680	9680	9680	9680	0
549	20231215	122100	10937730	9680	9680	9680	9680	0
550	20231215	122000	10937730	9680	9680	9680	9680	0
551	20231215	121900	10937730	9680	9680	9680	9680	0
552	20231215	121800	10937730	9680	9680	9680	9680	0
553	20231215	121700	10937730	9680	9680	9680	9680	0
554	20231215	121600	10937730	9680	9680	9680	9680	0
555	20231215	121500	10937730	9680	9680	9680	9680	0
556	20231215	121400	10937730	9680	9680	9680	9680	0
557	20231215	121300	10937730	9680	9680	9680	9680	0
558	20231215	121200	10937730	9680	9680	9680	9680	0
559	20231215	121100	10937730	9680	9680	9680	9680	0
560	20231215	121000	10937730	9680	9680	9680	9680	0
561	20231215	120900	10937730	9680	9680	9680	9680	0
562	20231215	120800	10937730	9680	9680	9680	9680	0
563	20231215	120700	10937730	9680	9680	9680	9680	0
564	20231215	120600	10937730	9680	9680	9680	9680	0
565	20231215	120500	10937730	9680	9680	9680	9680	0
566	20231215	120400	10937730	9680	9680	9680	9680	0
567	20231215	120300	10937730	9680	9680	9680	9680	0
568	20231215	120200	10937730	9680	9680	9680	9680	0
569	20231215	120100	10937730	9680	9680	9680	9680	0
570	20231215	120000	10937730	9680	9680	9680	9680	0
571	20231215	115900	10937730	9680	9680	9680	9680	0
572	20231215	115800	10937730	9680	9680	9680	9680	0
573	20231215	115700	10937730	9680	9680	9680	9680	0
574	20231215	115600	10937730	9680	9680	9680	9680	0
575	20231215	115500	10937730	9680	9680	9680	9680	0
576	20231215	115400	10937730	9680	9680	9680	9680	0
577	20231215	115300	10937730	9680	9680	9680	9680	0
578	20231215	115200	10937730	9680	9680	9680	9680	0
579	20231215	115100	10937730	9680	9680	9680	9680	0
580	20231215	115000	10937730	9680	9680	9680	9680	0
581	20231215	114900	10937730	9680	9680	9680	9680	0
582	20231215	114800	10937730	9680	9680	9680	9680	0
583	20231215	114700	10937730	9680	9680	9680	9680	0
584	20231215	114600	10937730	9680	9680	9680	9680	0
585	20231215	114500	10937730	9680	9680	9680	9680	0
586	20231215	114400	10937730	9680	9680	9680	9680	0
587	20231215	114300	10937730	9680	9680	9680	9680	0
588	20231215	114200	10937730	9680	9680	9680	9680	0
589	20231215	114100	10937730	9680	9680	9680	9680	0
590	20231215	114000	10937730	9680	9680	9680	9680	0
591	20231215	113900	10937730	9680	9680	9680	9680	0
592	20231215	113800	10937730	9680	9680	9680	9680	0
593	20231215	113700	10937730	9680	9680	9680	9680	0
594	20231215	113600	10937730	9680	9680	9680	9680	0
595	20231215	113500	10937730	9680	9680	9680	9680	0
596	20231215	113400	10937730	9680	9680	9680	9680	0
597	20231215	113300	10937730	9680	9680	9680	9680	0
598	20231215	113200	10937730	9680	9680	9680	9680	0
599	20231215	113100	10937730	9680	9680	9680	9680	0
600	20231215	113000	10937730	9680	9680	9680	9680	0
601	20231215	112900	10937730	9680	9680	9680	9680	0
602	20231215	112800	10937730	9680	9680	9680	9680	0
603	20231215	112700	10937730	9680	9680	9680	9680	0
604	20231215	112600	10937730	9680	9680	9680	9680	0
605	20231215	112500	10937730	9680	9680	9680	9680	0
606	20231215	112400	10937730	9680	9680	9680	9680	0
607	20231215	112300	10937730	9680	9680	9680	9680	0
608	20231215	112200	10937730	9680	9680	9680	9680	109
609	20231215	112100	9882610	9680	9680	9680	9680	0
610	20231215	112000	9882610	9680	9680	9680	9680	0
611	20231215	111900	9882610	9680	9680	9680	9680	0
612	20231215	111800	9882610	9680	9680	9680	9680	0
613	20231215	111700	9882610	9680	9680	9680	9680	0
614	20231215	111600	9882610	9680	9680	9680	9680	0
615	20231215	111500	9882610	9680	9680	9680	9680	0
616	20231215	111400	9882610	9680	9680	9680	9680	0
617	20231215	111300	9882610	9680	9680	9680	9680	0
618	20231215	111200	9882610	9680	9680	9680	9680	0
619	20231215	111100	9882610	9680	9680	9680	9680	0
620	20231215	111000	9882610	9680	9680	9680	9680	0
621	20231215	110900	9882610	9680	9680	9680	9680	0
622	20231215	110800	9882610	9680	9680	9680	9680	0
623	20231215	110700	9882610	9680	9680	9680	9680	0
624	20231215	110600	9882610	9680	9680	9680	9680	0
625	20231215	110500	9882610	9680	9680	9680	9680	0
626	20231215	110400	9882610	9680	9680	9680	9680	0
627	20231215	110300	9882610	9680	9680	9680	9680	0
628	20231215	110200	9882610	9680	9680	9680	9680	1
629	20231215	110100	9872930	9670	9670	9670	9670	0
630	20231215	110000	9872930	9670	9670	9670	9670	0
631	20231215	105900	9872930	9670	9670	9670	9670	0
632	20231215	105800	9872930	9670	9670	9670	9670	0
633	20231215	105700	9872930	9670	9670	9670	9670	0
634	20231215	105600	9872930	9670	9670	9670	9670	0
635	20231215	105500	9872930	9670	9670	9670	9670	0
636	20231215	105400	9872930	9670	9670	9670	9670	0
637	20231215	105300	9872930	9670	9670	9670	9670	0
638	20231215	105200	9872930	9670	9670	9670	9670	0
639	20231215	105100	9872930	9670	9670	9670	9670	0
640	20231215	105000	9872930	9670	9670	9670	9670	0
641	20231215	104900	9872930	9670	9670	9670	9670	0
642	20231215	104800	9872930	9670	9670	9670	9670	0
643	20231215	104700	9872930	9670	9670	9670	9670	0
644	20231215	104600	9872930	9670	9670	9670	9670	0
645	20231215	104500	9872930	9670	9670	9670	9670	0
646	20231215	104400	9872930	9670	9670	9670	9670	0
647	20231215	104300	9872930	9670	9670	9670	9670	0
648	20231215	104200	9872930	9670	9670	9670	9670	0
649	20231215	104100	9872930	9670	9670	9670	9670	0
650	20231215	104000	9872930	9670	9670	9670	9670	0
651	20231215	103900	9872930	9670	9670	9670	9670	0
652	20231215	103800	9872930	9670	9670	9670	9670	0
653	20231215	103700	9872930	9670	9670	9670	9670	0
654	20231215	103600	9872930	9670	9670	9670	9670	0
655	20231215	103500	9872930	9670	9670	9670	9670	0
656	20231215	103400	9872930	9670	9670	9670	9670	0
657	20231215	103300	9872930	9670	9670	9670	9670	0
658	20231215	103200	9872930	9670	9670	9670	9670	0
659	20231215	103100	9872930	9670	9670	9670	9670	0
660	20231215	103000	9872930	9670	9670	9670	9670	0
661	20231215	102900	9872930	9670	9670	9670	9670	2
662	20231215	102800	9853590	9670	9670	9670	9670	0
663	20231215	102700	9853590	9670	9670	9670	9670	0
664	20231215	102600	9853590	9670	9670	9670	9670	0
665	20231215	102500	9853590	9670	9670	9670	9670	0
666	20231215	102400	9853590	9670	9670	9670	9670	0
667	20231215	102300	9853590	9670	9670	9670	9670	0
668	20231215	102200	9853590	9670	9670	9670	9670	0
669	20231215	102100	9853590	9670	9670	9670	9670	0
670	20231215	102000	9853590	9670	9670	9670	9670	10
671	20231215	101900	9756890	9670	9670	9670	9670	0
672	20231215	101800	9756890	9670	9670	9670	9670	0
673	20231215	101700	9756890	9670	9670	9670	9670	4
674	20231215	101600	9718210	9670	9670	9670	9670	0
675	20231215	101500	9718210	9670	9670	9670	9670	0
676	20231215	101400	9718210	9670	9670	9670	9670	7
677	20231215	101300	9650520	9670	9670	9670	9670	0
678	20231215	101200	9650520	9670	9670	9670	9670	0
679	20231215	101100	9650520	9670	9670	9670	9670	0
680	20231215	101000	9650520	9670	9670	9670	9670	15
681	20231215	100900	9505470	9660	9660	9660	9660	0
682	20231215	100800	9505470	9660	9660	9660	9660	0
683	20231215	100700	9505470	9660	9660	9660	9660	0
684	20231215	100600	9505470	9660	9660	9660	9660	0
685	20231215	100500	9505470	9660	9660	9660	9660	0
686	20231215	100400	9505470	9660	9660	9660	9660	0
687	20231215	100300	9505470	9660	9660	9660	9660	0
688	20231215	100200	9505470	9660	9660	9660	9660	0
689	20231215	100100	9505470	9660	9660	9660	9660	4
690	20231215	100000	9466830	9660	9660	9660	9660	0
691	20231215	095900	9466830	9660	9660	9660	9660	0
692	20231215	095800	9466830	9660	9660	9660	9660	0
693	20231215	095700	9466830	9660	9660	9660	9660	0
694	20231215	095600	9466830	9660	9660	9660	9660	0
695	20231215	095500	9466830	9660	9660	9660	9660	0
696	20231215	095400	9466830	9660	9660	9660	9660	0
697	20231215	095300	9466830	9660	9660	9660	9660	0
698	20231215	095200	9466830	9660	9660	9660	9660	0
699	20231215	095100	9466830	9660	9660	9660	9660	0
700	20231215	095000	9466830	9660	9660	9660	9660	0
701	20231215	094900	9466830	9660	9660	9660	9660	0
702	20231215	094800	9466830	9660	9660	9660	9660	0
703	20231215	094700	9466830	9660	9660	9660	9660	0
704	20231215	094600	9466830	9660	9660	9660	9660	0
705	20231215	094500	9466830	9660	9660	9660	9660	0
706	20231215	094400	9466830	9660	9660	9660	9660	0
707	20231215	094300	9466830	9660	9660	9660	9660	0
708	20231215	094200	9466830	9660	9660	9660	9660	0
709	20231215	094100	9466830	9660	9660	9660	9660	0
710	20231215	094000	9466830	9660	9660	9660	9660	100
711	20231215	093900	8500830	9660	9660	9660	9660	431
712	20231215	093800	4337370	9660	9660	9660	9660	0
713	20231215	093700	4337370	9660	9660	9660	9660	0
714	20231215	093600	4337370	9660	9660	9660	9660	0
715	20231215	093500	4337370	9660	9660	9660	9660	0
716	20231215	093400	4337370	9660	9660	9660	9660	4
717	20231215	093300	4298730	9660	9660	9660	9660	0
718	20231215	093200	4298730	9660	9660	9660	9660	26
719	20231215	093100	4047570	9660	9660	9660	9660	0
720	20231215	093000	4047570	9660	9660	9660	9660	0
721	20231215	092900	4047570	9660	9660	9660	9660	3
722	20231215	092800	4018590	9660	9660	9660	9660	0
723	20231215	092700	4018590	9660	9660	9660	9660	0
724	20231215	092600	4018590	9660	9660	9660	9660	0
725	20231215	092500	4018590	9660	9660	9660	9660	0
726	20231215	092400	4018590	9660	9660	9660	9660	0
727	20231215	092300	4018590	9660	9660	9660	9660	0
728	20231215	092200	4018590	9660	9670	9670	9660	4
729	20231215	092100	3979920	9660	9660	9660	9660	0
730	20231215	092000	3979920	9660	9660	9660	9660	0
731	20231215	091900	3979920	9660	9660	9660	9660	0
732	20231215	091800	3979920	9660	9660	9660	9660	0
733	20231215	091700	3979920	9660	9660	9660	9660	0
734	20231215	091600	3979920	9660	9660	9660	9660	5
735	20231215	091500	3931620	9660	9660	9660	9660	0
736	20231215	091400	3931620	9660	9660	9660	9660	0
737	20231215	091300	3931620	9660	9660	9660	9660	0
738	20231215	091200	3931620	9660	9660	9660	9660	0
739	20231215	091100	3931620	9660	9660	9660	9660	100
740	20231215	091000	2965620	9660	9660	9660	9660	0
741	20231215	090900	2965620	9660	9660	9660	9660	0
742	20231215	090800	2965620	9660	9660	9660	9660	0
743	20231215	090700	2965620	9660	9660	9660	9660	0
744	20231215	090600	2965620	9660	9660	9660	9660	0
745	20231215	090500	2965620	9660	9660	9660	9660	0
746	20231215	090400	2965620	9660	9660	9660	9660	0
747	20231215	090300	2965620	9660	9660	9660	9660	0
748	20231215	090200	2965620	9660	9660	9660	9660	0
749	20231215	090100	2965620	9660	9660	9660	9660	20
750	20231215	090000	2772420	9660	9660	9660	9660	287