KissMeData/006090/min/candle-20231215.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231215	184600	47614930	8680	8680	8680	8680	36
3	20231215	184500	47614930	8680	8680	8680	8680	0
4	20231215	184400	47614930	8680	8680	8680	8680	0
5	20231215	184300	47614930	8680	8680	8680	8680	0
6	20231215	184200	47614930	8680	8680	8680	8680	0
7	20231215	184100	47614930	8680	8680	8680	8680	0
8	20231215	184000	47614930	8680	8680	8680	8680	0
9	20231215	183900	47614930	8680	8680	8680	8680	0
10	20231215	183800	47614930	8680	8680	8680	8680	0
11	20231215	183700	47614930	8680	8680	8680	8680	0
12	20231215	183600	47614930	8680	8680	8680	8680	0
13	20231215	183500	47614930	8680	8680	8680	8680	0
14	20231215	183400	47614930	8680	8680	8680	8680	0
15	20231215	183300	47614930	8680	8680	8680	8680	0
16	20231215	183200	47614930	8680	8680	8680	8680	0
17	20231215	183100	47614930	8680	8680	8680	8680	0
18	20231215	183000	47614930	8680	8680	8680	8680	0
19	20231215	182900	47614930	8680	8680	8680	8680	0
20	20231215	182800	47614930	8680	8680	8680	8680	0
21	20231215	182700	47614930	8680	8680	8680	8680	0
22	20231215	182600	47614930	8680	8680	8680	8680	0
23	20231215	182500	47614930	8680	8680	8680	8680	0
24	20231215	182400	47614930	8680	8680	8680	8680	0
25	20231215	182300	47614930	8680	8680	8680	8680	0
26	20231215	182200	47614930	8680	8680	8680	8680	0
27	20231215	182100	47614930	8680	8680	8680	8680	0
28	20231215	182000	47614930	8680	8680	8680	8680	0
29	20231215	181900	47614930	8680	8680	8680	8680	0
30	20231215	181800	47614930	8680	8680	8680	8680	0
31	20231215	181700	47614930	8680	8680	8680	8680	0
32	20231215	181600	47614930	8680	8680	8680	8680	36
33	20231215	181500	47614930	8680	8680	8680	8680	0
34	20231215	181400	47614930	8680	8680	8680	8680	0
35	20231215	181300	47614930	8680	8680	8680	8680	0
36	20231215	181200	47614930	8680	8680	8680	8680	0
37	20231215	181100	47614930	8680	8680	8680	8680	0
38	20231215	181000	47614930	8680	8680	8680	8680	0
39	20231215	180900	47614930	8680	8680	8680	8680	0
40	20231215	180800	47614930	8680	8680	8680	8680	0
41	20231215	180700	47614930	8680	8680	8680	8680	0
42	20231215	180600	47614930	8680	8680	8680	8680	0
43	20231215	180500	47614930	8680	8680	8680	8680	0
44	20231215	180400	47614930	8680	8680	8680	8680	0
45	20231215	180300	47614930	8680	8680	8680	8680	0
46	20231215	180200	47614930	8680	8680	8680	8680	0
47	20231215	180100	47614930	8680	8680	8680	8680	0
48	20231215	180000	47614930	8680	8680	8680	8680	0
49	20231215	175900	47614930	8680	8680	8680	8680	0
50	20231215	175800	47614930	8680	8680	8680	8680	0
51	20231215	175700	47614930	8680	8680	8680	8680	0
52	20231215	175600	47614930	8680	8680	8680	8680	0
53	20231215	175500	47614930	8680	8680	8680	8680	0
54	20231215	175400	47614930	8680	8680	8680	8680	0
55	20231215	175300	47614930	8680	8680	8680	8680	0
56	20231215	175200	47614930	8680	8680	8680	8680	0
57	20231215	175100	47614930	8680	8680	8680	8680	0
58	20231215	175000	47614930	8680	8680	8680	8680	0
59	20231215	174900	47614930	8680	8680	8680	8680	0
60	20231215	174800	47614930	8680	8680	8680	8680	0
61	20231215	174700	47614930	8680	8680	8680	8680	0
62	20231215	174600	47614930	8680	8680	8680	8680	36
63	20231215	174500	47614930	8680	8680	8680	8680	0
64	20231215	174400	47614930	8680	8680	8680	8680	0
65	20231215	174300	47614930	8680	8680	8680	8680	0
66	20231215	174200	47614930	8680	8680	8680	8680	0
67	20231215	174100	47614930	8680	8680	8680	8680	0
68	20231215	174000	47614930	8680	8680	8680	8680	0
69	20231215	173900	47614930	8680	8680	8680	8680	0
70	20231215	173800	47614930	8680	8680	8680	8680	0
71	20231215	173700	47614930	8680	8680	8680	8680	0
72	20231215	173600	47614930	8680	8680	8680	8680	0
73	20231215	173500	47614930	8680	8680	8680	8680	0
74	20231215	173400	47614930	8680	8680	8680	8680	0
75	20231215	173300	47614930	8680	8680	8680	8680	0
76	20231215	173200	47614930	8680	8680	8680	8680	0
77	20231215	173100	47614930	8680	8680	8680	8680	0
78	20231215	173000	47614930	8680	8680	8680	8680	0
79	20231215	172900	47614930	8680	8680	8680	8680	0
80	20231215	172800	47614930	8680	8680	8680	8680	0
81	20231215	172700	47614930	8680	8680	8680	8680	0
82	20231215	172600	47614930	8680	8680	8680	8680	0
83	20231215	172500	47614930	8680	8680	8680	8680	0
84	20231215	172400	47614930	8680	8680	8680	8680	0
85	20231215	172300	47614930	8680	8680	8680	8680	0
86	20231215	172200	47614930	8680	8680	8680	8680	0
87	20231215	172100	47614930	8680	8680	8680	8680	0
88	20231215	172000	47614930	8680	8680	8680	8680	0
89	20231215	171900	47614930	8680	8680	8680	8680	0
90	20231215	171800	47614930	8680	8680	8680	8680	0
91	20231215	171700	47614930	8680	8680	8680	8680	0
92	20231215	171600	47614930	8680	8680	8680	8680	36
93	20231215	171500	47614930	8680	8680	8680	8680	0
94	20231215	171400	47614930	8680	8680	8680	8680	0
95	20231215	171300	47614930	8680	8680	8680	8680	0
96	20231215	171200	47614930	8680	8680	8680	8680	0
97	20231215	171100	47614930	8680	8680	8680	8680	0
98	20231215	171000	47614930	8680	8680	8680	8680	0
99	20231215	170900	47614930	8680	8680	8680	8680	0
100	20231215	170800	47614930	8680	8680	8680	8680	0
101	20231215	170700	47614930	8680	8680	8680	8680	0
102	20231215	170600	47614930	8680	8680	8680	8680	0
103	20231215	170500	47614930	8680	8680	8680	8680	0
104	20231215	170400	47614930	8680	8680	8680	8680	0
105	20231215	170300	47614930	8680	8680	8680	8680	0
106	20231215	170200	47614930	8680	8680	8680	8680	0
107	20231215	170100	47614930	8680	8680	8680	8680	0
108	20231215	170000	47614930	8680	8680	8680	8680	0
109	20231215	165900	47614930	8680	8680	8680	8680	0
110	20231215	165800	47614930	8680	8680	8680	8680	0
111	20231215	165700	47614930	8680	8680	8680	8680	0
112	20231215	165600	47614930	8680	8680	8680	8680	0
113	20231215	165500	47614930	8680	8680	8680	8680	0
114	20231215	165400	47614930	8680	8680	8680	8680	0
115	20231215	165300	47614930	8680	8680	8680	8680	0
116	20231215	165200	47614930	8680	8680	8680	8680	0
117	20231215	165100	47614930	8680	8680	8680	8680	0
118	20231215	165000	47614930	8680	8680	8680	8680	0
119	20231215	164900	47614930	8680	8680	8680	8680	0
120	20231215	164800	47614930	8680	8680	8680	8680	0
121	20231215	164700	47614930	8680	8680	8680	8680	0
122	20231215	164600	47614930	8680	8680	8680	8680	36
123	20231215	164500	47614930	8680	8680	8680	8680	0
124	20231215	164400	47614930	8680	8680	8680	8680	0
125	20231215	164300	47614930	8680	8680	8680	8680	0
126	20231215	164200	47614930	8680	8680	8680	8680	0
127	20231215	164100	47614930	8680	8680	8680	8680	0
128	20231215	164000	47614930	8680	8680	8680	8680	0
129	20231215	163900	47614930	8680	8680	8680	8680	0
130	20231215	163800	47614930	8680	8680	8680	8680	0
131	20231215	163700	47614930	8680	8680	8680	8680	0
132	20231215	163600	47614930	8680	8680	8680	8680	0
133	20231215	163500	47614930	8680	8680	8680	8680	0
134	20231215	163400	47614930	8680	8680	8680	8680	0
135	20231215	163300	47614930	8680	8680	8680	8680	0
136	20231215	163200	47614930	8680	8680	8680	8680	0
137	20231215	163100	47614930	8680	8680	8680	8680	0
138	20231215	163000	47614930	8680	8680	8680	8680	0
139	20231215	162900	47614930	8680	8680	8680	8680	0
140	20231215	162800	47614930	8680	8680	8680	8680	0
141	20231215	162700	47614930	8680	8680	8680	8680	0
142	20231215	162600	47614930	8680	8680	8680	8680	0
143	20231215	162500	47614930	8680	8680	8680	8680	0
144	20231215	162400	47614930	8680	8680	8680	8680	0
145	20231215	162300	47614930	8680	8680	8680	8680	0
146	20231215	162200	47614930	8680	8680	8680	8680	0
147	20231215	162100	47614930	8680	8680	8680	8680	0
148	20231215	162000	47614930	8680	8680	8680	8680	0
149	20231215	161900	47614930	8680	8680	8680	8680	0
150	20231215	161800	47614930	8680	8680	8680	8680	0
151	20231215	161700	47614930	8680	8680	8680	8680	0
152	20231215	161600	47614930	8680	8680	8680	8680	36
153	20231215	161500	47614930	8680	8680	8680	8680	0
154	20231215	161400	47614930	8680	8680	8680	8680	0
155	20231215	161300	47614930	8680	8680	8680	8680	0
156	20231215	161200	47614930	8680	8680	8680	8680	0
157	20231215	161100	47614930	8680	8680	8680	8680	0
158	20231215	161000	47614930	8680	8680	8680	8680	0
159	20231215	160900	47614930	8680	8680	8680	8680	0
160	20231215	160800	47614930	8680	8680	8680	8680	0
161	20231215	160700	47614930	8680	8680	8680	8680	0
162	20231215	160600	47614930	8680	8680	8680	8680	0
163	20231215	160500	47614930	8680	8680	8680	8680	0
164	20231215	160400	47614930	8680	8680	8680	8680	0
165	20231215	160300	47614930	8680	8680	8680	8680	0
166	20231215	160200	47614930	8680	8680	8680	8680	0
167	20231215	160100	47614930	8680	8680	8680	8680	0
168	20231215	160000	47614930	8680	8680	8680	8680	0
169	20231215	155900	47614930	8680	8680	8680	8680	0
170	20231215	155800	47614930	8680	8680	8680	8680	0
171	20231215	155700	47614930	8680	8680	8680	8680	0
172	20231215	155600	47614930	8680	8680	8680	8680	0
173	20231215	155500	47614930	8680	8680	8680	8680	0
174	20231215	155400	47614930	8680	8680	8680	8680	0
175	20231215	155300	47614930	8680	8680	8680	8680	0
176	20231215	155200	47614930	8680	8680	8680	8680	0
177	20231215	155100	47614930	8680	8680	8680	8680	0
178	20231215	155000	47614930	8680	8680	8680	8680	0
179	20231215	154900	47614930	8680	8680	8680	8680	0
180	20231215	154800	47614930	8680	8680	8680	8680	0
181	20231215	154700	47614930	8680	8680	8680	8680	0
182	20231215	154600	47614930	8680	8680	8680	8680	36
183	20231215	154500	47614930	8680	8680	8680	8680	0
184	20231215	154400	47614930	8680	8680	8680	8680	0
185	20231215	154300	47614930	8680	8680	8680	8680	0
186	20231215	154200	47614930	8680	8680	8680	8680	0
187	20231215	154100	47614930	8680	8680	8680	8680	0
188	20231215	154000	47614930	8680	8680	8680	8680	0
189	20231215	153900	47614930	8680	8680	8680	8680	0
190	20231215	153800	47614930	8680	8680	8680	8680	0
191	20231215	153700	47614930	8680	8680	8680	8680	0
192	20231215	153600	47614930	8680	8680	8680	8680	0
193	20231215	153500	47614930	8680	8680	8680	8680	0
194	20231215	153400	47614930	8680	8680	8680	8680	0
195	20231215	153300	47614930	8680	8680	8680	8680	0
196	20231215	153200	47614930	8680	8680	8680	8680	0
197	20231215	153100	47614930	8680	8680	8680	8680	0
198	20231215	153000	47614930	8680	8680	8680	8680	36
199	20231215	152900	47302450	8710	8710	8710	8710	0
200	20231215	152800	47302450	8710	8710	8710	8710	0
201	20231215	152700	47302450	8710	8710	8710	8710	0
202	20231215	152600	47302450	8710	8710	8710	8710	0
203	20231215	152500	47302450	8710	8710	8710	8710	0
204	20231215	152400	47302450	8710	8710	8710	8710	0
205	20231215	152300	47302450	8710	8710	8710	8710	0
206	20231215	152200	47302450	8710	8710	8710	8710	0
207	20231215	152100	47302450	8710	8710	8710	8710	0
208	20231215	152000	47302450	8710	8710	8710	8710	0
209	20231215	151900	47302450	8710	8710	8710	8710	0
210	20231215	151800	47302450	8710	8710	8710	8710	0
211	20231215	151700	47302450	8710	8710	8710	8710	0
212	20231215	151600	47302450	8710	8710	8710	8710	0
213	20231215	151500	47302450	8710	8700	8710	8700	115
214	20231215	151400	46300910	8680	8680	8680	8680	387
215	20231215	151300	42941750	8660	8660	8660	8660	0
216	20231215	151200	42941750	8660	8660	8660	8660	1
217	20231215	151100	42933090	8670	8670	8670	8670	0
218	20231215	151000	42933090	8670	8670	8670	8670	0
219	20231215	150900	42933090	8670	8670	8670	8670	0
220	20231215	150800	42933090	8670	8670	8670	8670	0
221	20231215	150700	42933090	8670	8670	8670	8670	0
222	20231215	150600	42933090	8670	8670	8670	8670	0
223	20231215	150500	42933090	8670	8660	8670	8660	116
224	20231215	150400	41927430	8650	8650	8650	8650	40
225	20231215	150300	41581430	8660	8660	8660	8660	0
226	20231215	150200	41581430	8660	8660	8660	8660	0
227	20231215	150100	41581430	8660	8660	8660	8660	0
228	20231215	150000	41581430	8660	8660	8660	8660	0
229	20231215	145900	41581430	8660	8660	8660	8660	0
230	20231215	145800	41581430	8660	8660	8660	8660	0
231	20231215	145700	41581430	8660	8660	8660	8660	0
232	20231215	145600	41581430	8660	8660	8660	8660	16
233	20231215	145500	41442870	8630	8630	8630	8630	0
234	20231215	145400	41442870	8630	8630	8630	8630	0
235	20231215	145300	41442870	8630	8650	8650	8630	399
236	20231215	145200	37991820	8650	8650	8650	8650	0
237	20231215	145100	37991820	8650	8650	8650	8650	0
238	20231215	145000	37991820	8650	8650	8650	8650	0
239	20231215	144900	37991820	8650	8650	8650	8650	0
240	20231215	144800	37991820	8650	8650	8650	8650	0
241	20231215	144700	37991820	8650	8650	8650	8650	0
242	20231215	144600	37991820	8650	8650	8650	8650	0
243	20231215	144500	37991820	8650	8650	8650	8650	0
244	20231215	144400	37991820	8650	8650	8650	8650	0
245	20231215	144300	37991820	8650	8650	8650	8650	0
246	20231215	144200	37991820	8650	8650	8650	8650	0
247	20231215	144100	37991820	8650	8650	8650	8650	16
248	20231215	144000	37853420	8650	8650	8650	8650	0
249	20231215	143900	37853420	8650	8650	8650	8650	0
250	20231215	143800	37853420	8650	8650	8650	8650	0
251	20231215	143700	37853420	8650	8650	8650	8650	5
252	20231215	143600	37810170	8650	8650	8650	8650	0
253	20231215	143500	37810170	8650	8650	8650	8650	85
254	20231215	143400	37074920	8650	8650	8650	8650	0
255	20231215	143300	37074920	8650	8650	8650	8650	0
256	20231215	143200	37074920	8650	8650	8650	8650	13
257	20231215	143100	36962470	8640	8660	8660	8640	500
258	20231215	143000	32638050	8670	8670	8670	8670	0
259	20231215	142900	32638050	8670	8670	8670	8670	0
260	20231215	142800	32638050	8670	8670	8670	8670	0
261	20231215	142700	32638050	8670	8670	8670	8670	0
262	20231215	142600	32638050	8670	8670	8670	8670	0
263	20231215	142500	32638050	8670	8670	8670	8670	340
264	20231215	142400	29690250	8660	8660	8660	8660	3
265	20231215	142300	29664270	8670	8670	8670	8670	1
266	20231215	142200	29655600	8680	8680	8680	8680	98
267	20231215	142100	28804960	8680	8680	8680	8680	0
268	20231215	142000	28804960	8680	8680	8680	8680	0
269	20231215	141900	28804960	8680	8680	8680	8680	0
270	20231215	141800	28804960	8680	8680	8680	8680	0
271	20231215	141700	28804960	8680	8680	8680	8680	0
272	20231215	141600	28804960	8680	8680	8680	8680	0
273	20231215	141500	28804960	8680	8680	8680	8680	0
274	20231215	141400	28804960	8680	8680	8680	8680	0
275	20231215	141300	28804960	8680	8680	8680	8680	0
276	20231215	141200	28804960	8680	8680	8680	8680	0
277	20231215	141100	28804960	8680	8680	8680	8680	0
278	20231215	141000	28804960	8680	8680	8680	8680	0
279	20231215	140900	28804960	8680	8680	8680	8680	0
280	20231215	140800	28804960	8680	8680	8680	8680	0
281	20231215	140700	28804960	8680	8680	8680	8680	0
282	20231215	140600	28804960	8680	8680	8680	8680	4
283	20231215	140500	28770240	8680	8680	8680	8680	10
284	20231215	140400	28683440	8680	8680	8680	8680	0
285	20231215	140300	28683440	8680	8680	8680	8680	80
286	20231215	140200	27989040	8680	8680	8680	8680	0
287	20231215	140100	27989040	8680	8680	8680	8680	0
288	20231215	140000	27989040	8680	8680	8680	8680	0
289	20231215	135900	27989040	8680	8680	8680	8680	51
290	20231215	135800	27546360	8690	8690	8690	8690	0
291	20231215	135700	27546360	8690	8690	8690	8690	0
292	20231215	135600	27546360	8690	8690	8690	8690	0
293	20231215	135500	27546360	8690	8690	8690	8690	0
294	20231215	135400	27546360	8690	8690	8690	8690	0
295	20231215	135300	27546360	8690	8690	8690	8690	0
296	20231215	135200	27546360	8690	8690	8690	8690	0
297	20231215	135100	27546360	8690	8690	8690	8690	8
298	20231215	135000	27476840	8690	8690	8690	8690	0
299	20231215	134900	27476840	8690	8690	8690	8690	0
300	20231215	134800	27476840	8690	8690	8690	8690	0
301	20231215	134700	27476840	8690	8690	8690	8690	0
302	20231215	134600	27476840	8690	8690	8690	8690	0
303	20231215	134500	27476840	8690	8690	8690	8690	0
304	20231215	134400	27476840	8690	8690	8690	8690	0
305	20231215	134300	27476840	8690	8690	8690	8690	0
306	20231215	134200	27476840	8690	8690	8690	8690	0
307	20231215	134100	27476840	8690	8690	8690	8690	0
308	20231215	134000	27476840	8690	8690	8690	8690	0
309	20231215	133900	27476840	8690	8690	8690	8690	0
310	20231215	133800	27476840	8690	8690	8690	8690	0
311	20231215	133700	27476840	8690	8690	8690	8690	0
312	20231215	133600	27476840	8690	8690	8690	8690	0
313	20231215	133500	27476840	8690	8690	8690	8690	3
314	20231215	133400	27450770	8690	8690	8690	8690	0
315	20231215	133300	27450770	8690	8690	8690	8690	0
316	20231215	133200	27450770	8690	8690	8690	8690	0
317	20231215	133100	27450770	8690	8690	8690	8690	0
318	20231215	133000	27450770	8690	8690	8690	8690	0
319	20231215	132900	27450770	8690	8690	8690	8690	0
320	20231215	132800	27450770	8690	8690	8690	8690	0
321	20231215	132700	27450770	8690	8690	8690	8690	0
322	20231215	132600	27450770	8690	8690	8690	8690	0
323	20231215	132500	27450770	8690	8690	8690	8690	0
324	20231215	132400	27450770	8690	8690	8690	8690	0
325	20231215	132300	27450770	8690	8690	8690	8690	0
326	20231215	132200	27450770	8690	8690	8690	8690	10
327	20231215	132100	27363870	8700	8690	8700	8690	6
328	20231215	132000	27311680	8680	8680	8680	8680	33
329	20231215	131900	27025240	8680	8680	8680	8680	1
330	20231215	131800	27016560	8680	8680	8680	8680	156
331	20231215	131700	25662480	8690	8690	8690	8690	0
332	20231215	131600	25662480	8690	8690	8690	8690	0
333	20231215	131500	25662480	8690	8690	8690	8690	0
334	20231215	131400	25662480	8690	8690	8690	8690	0
335	20231215	131300	25662480	8690	8690	8690	8690	0
336	20231215	131200	25662480	8690	8690	8690	8690	0
337	20231215	131100	25662480	8690	8690	8690	8690	0
338	20231215	131000	25662480	8690	8690	8690	8690	0
339	20231215	130900	25662480	8690	8690	8690	8690	0
340	20231215	130800	25662480	8690	8690	8690	8690	0
341	20231215	130700	25662480	8690	8690	8690	8690	10
342	20231215	130600	25575580	8710	8710	8710	8710	0
343	20231215	130500	25575580	8710	8710	8710	8710	0
344	20231215	130400	25575580	8710	8710	8710	8710	0
345	20231215	130300	25575580	8710	8710	8710	8710	0
346	20231215	130200	25575580	8710	8710	8710	8710	0
347	20231215	130100	25575580	8710	8710	8710	8710	0
348	20231215	130000	25575580	8710	8710	8710	8710	0
349	20231215	125900	25575580	8710	8710	8710	8710	0
350	20231215	125800	25575580	8710	8710	8710	8710	0
351	20231215	125700	25575580	8710	8710	8710	8710	0
352	20231215	125600	25575580	8710	8710	8710	8710	0
353	20231215	125500	25575580	8710	8710	8710	8710	0
354	20231215	125400	25575580	8710	8710	8710	8710	0
355	20231215	125300	25575580	8710	8710	8710	8710	0
356	20231215	125200	25575580	8710	8710	8710	8710	0
357	20231215	125100	25575580	8710	8710	8710	8710	0
358	20231215	125000	25575580	8710	8710	8710	8710	0
359	20231215	124900	25575580	8710	8710	8710	8710	0
360	20231215	124800	25575580	8710	8710	8710	8710	0
361	20231215	124700	25575580	8710	8710	8710	8710	0
362	20231215	124600	25575580	8710	8710	8710	8710	0
363	20231215	124500	25575580	8710	8710	8710	8710	0
364	20231215	124400	25575580	8710	8710	8710	8710	0
365	20231215	124300	25575580	8710	8710	8710	8710	0
366	20231215	124200	25575580	8710	8710	8710	8710	0
367	20231215	124100	25575580	8710	8710	8710	8710	0
368	20231215	124000	25575580	8710	8710	8710	8710	0
369	20231215	123900	25575580	8710	8710	8710	8710	0
370	20231215	123800	25575580	8710	8710	8710	8710	0
371	20231215	123700	25575580	8710	8710	8710	8710	0
372	20231215	123600	25575580	8710	8710	8710	8710	0
373	20231215	123500	25575580	8710	8710	8710	8710	0
374	20231215	123400	25575580	8710	8710	8710	8710	0
375	20231215	123300	25575580	8710	8710	8710	8710	0
376	20231215	123200	25575580	8710	8710	8710	8710	0
377	20231215	123100	25575580	8710	8710	8710	8710	0
378	20231215	123000	25575580	8710	8710	8710	8710	0
379	20231215	122900	25575580	8710	8710	8710	8710	0
380	20231215	122800	25575580	8710	8710	8710	8710	0
381	20231215	122700	25575580	8710	8710	8710	8710	0
382	20231215	122600	25575580	8710	8710	8710	8710	0
383	20231215	122500	25575580	8710	8710	8710	8710	0
384	20231215	122400	25575580	8710	8710	8710	8710	0
385	20231215	122300	25575580	8710	8710	8710	8710	0
386	20231215	122200	25575580	8710	8710	8710	8710	0
387	20231215	122100	25575580	8710	8710	8710	8710	0
388	20231215	122000	25575580	8710	8710	8710	8710	0
389	20231215	121900	25575580	8710	8710	8710	8710	0
390	20231215	121800	25575580	8710	8710	8710	8710	0
391	20231215	121700	25575580	8710	8710	8710	8710	1
392	20231215	121600	25566870	8710	8710	8710	8710	0
393	20231215	121500	25566870	8710	8710	8710	8710	0
394	20231215	121400	25566870	8710	8710	8710	8710	0
395	20231215	121300	25566870	8710	8710	8710	8710	93
396	20231215	121200	24756840	8710	8710	8710	8710	0
397	20231215	121100	24756840	8710	8710	8710	8710	0
398	20231215	121000	24756840	8710	8710	8710	8710	0
399	20231215	120900	24756840	8710	8710	8710	8710	0
400	20231215	120800	24756840	8710	8710	8710	8710	0
401	20231215	120700	24756840	8710	8710	8710	8710	0
402	20231215	120600	24756840	8710	8710	8710	8710	0
403	20231215	120500	24756840	8710	8710	8710	8710	0
404	20231215	120400	24756840	8710	8710	8710	8710	0
405	20231215	120300	24756840	8710	8710	8710	8710	0
406	20231215	120200	24756840	8710	8710	8710	8710	0
407	20231215	120100	24756840	8710	8710	8710	8710	5
408	20231215	120000	24713290	8690	8690	8690	8690	0
409	20231215	115900	24713290	8690	8690	8690	8690	0
410	20231215	115800	24713290	8690	8690	8690	8690	0
411	20231215	115700	24713290	8690	8690	8690	8690	0
412	20231215	115600	24713290	8690	8690	8690	8690	0
413	20231215	115500	24713290	8690	8690	8690	8690	25
414	20231215	115400	24496040	8710	8710	8710	8710	0
415	20231215	115300	24496040	8710	8710	8710	8710	0
416	20231215	115200	24496040	8710	8710	8710	8710	580
417	20231215	115100	19444240	8690	8690	8690	8690	17
418	20231215	115000	19296510	8710	8710	8710	8710	0
419	20231215	114900	19296510	8710	8710	8710	8710	0
420	20231215	114800	19296510	8710	8710	8710	8710	0
421	20231215	114700	19296510	8710	8710	8710	8710	0
422	20231215	114600	19296510	8710	8710	8710	8710	0
423	20231215	114500	19296510	8710	8710	8710	8710	0
424	20231215	114400	19296510	8710	8710	8710	8710	0
425	20231215	114300	19296510	8710	8710	8710	8710	0
426	20231215	114200	19296510	8710	8710	8710	8710	0
427	20231215	114100	19296510	8710	8710	8710	8710	0
428	20231215	114000	19296510	8710	8710	8710	8710	0
429	20231215	113900	19296510	8710	8710	8710	8710	0
430	20231215	113800	19296510	8710	8710	8710	8710	0
431	20231215	113700	19296510	8710	8710	8710	8710	0
432	20231215	113600	19296510	8710	8710	8710	8710	0
433	20231215	113500	19296510	8710	8710	8710	8710	0
434	20231215	113400	19296510	8710	8710	8710	8710	0
435	20231215	113300	19296510	8710	8710	8710	8710	0
436	20231215	113200	19296510	8710	8710	8710	8710	0
437	20231215	113100	19296510	8710	8710	8710	8710	0
438	20231215	113000	19296510	8710	8710	8710	8710	0
439	20231215	112900	19296510	8710	8710	8710	8710	0
440	20231215	112800	19296510	8710	8710	8710	8710	0
441	20231215	112700	19296510	8710	8710	8710	8710	0
442	20231215	112600	19296510	8710	8710	8710	8710	0
443	20231215	112500	19296510	8710	8710	8710	8710	0
444	20231215	112400	19296510	8710	8710	8710	8710	0
445	20231215	112300	19296510	8710	8710	8710	8710	0
446	20231215	112200	19296510	8710	8710	8710	8710	0
447	20231215	112100	19296510	8710	8710	8710	8710	0
448	20231215	112000	19296510	8710	8710	8710	8710	0
449	20231215	111900	19296510	8710	8710	8710	8710	0
450	20231215	111800	19296510	8710	8710	8710	8710	0
451	20231215	111700	19296510	8710	8710	8710	8710	0
452	20231215	111600	19296510	8710	8710	8710	8710	0
453	20231215	111500	19296510	8710	8710	8710	8710	1
454	20231215	111400	19287800	8710	8710	8710	8710	0
455	20231215	111300	19287800	8710	8710	8710	8710	0
456	20231215	111200	19287800	8710	8710	8710	8710	0
457	20231215	111100	19287800	8710	8710	8710	8710	0
458	20231215	111000	19287800	8710	8710	8710	8710	0
459	20231215	110900	19287800	8710	8710	8710	8710	0
460	20231215	110800	19287800	8710	8710	8710	8710	0
461	20231215	110700	19287800	8710	8710	8710	8710	0
462	20231215	110600	19287800	8710	8710	8710	8710	0
463	20231215	110500	19287800	8710	8710	8710	8710	0
464	20231215	110400	19287800	8710	8710	8710	8710	0
465	20231215	110300	19287800	8710	8710	8710	8710	0
466	20231215	110200	19287800	8710	8710	8710	8710	0
467	20231215	110100	19287800	8710	8710	8710	8710	0
468	20231215	110000	19287800	8710	8710	8710	8710	0
469	20231215	105900	19287800	8710	8690	8710	8690	73
470	20231215	105800	18652620	8690	8690	8690	8690	0
471	20231215	105700	18652620	8690	8690	8690	8690	0
472	20231215	105600	18652620	8690	8690	8690	8690	0
473	20231215	105500	18652620	8690	8690	8690	8690	0
474	20231215	105400	18652620	8690	8690	8690	8690	0
475	20231215	105300	18652620	8690	8690	8690	8690	0
476	20231215	105200	18652620	8690	8690	8690	8690	0
477	20231215	105100	18652620	8690	8690	8690	8690	0
478	20231215	105000	18652620	8690	8690	8690	8690	0
479	20231215	104900	18652620	8690	8690	8690	8690	0
480	20231215	104800	18652620	8690	8690	8690	8690	0
481	20231215	104700	18652620	8690	8690	8690	8690	9
482	20231215	104600	18574410	8700	8690	8700	8690	5
483	20231215	104500	18530920	8690	8690	8690	8690	1
484	20231215	104400	18522230	8680	8680	8680	8680	22
485	20231215	104300	18331270	8710	8710	8710	8710	0
486	20231215	104200	18331270	8710	8710	8710	8710	0
487	20231215	104100	18331270	8710	8710	8710	8710	0
488	20231215	104000	18331270	8710	8710	8710	8710	0
489	20231215	103900	18331270	8710	8710	8710	8710	0
490	20231215	103800	18331270	8710	8710	8710	8710	0
491	20231215	103700	18331270	8710	8710	8710	8710	0
492	20231215	103600	18331270	8710	8710	8710	8710	0
493	20231215	103500	18331270	8710	8710	8710	8710	0
494	20231215	103400	18331270	8710	8710	8710	8710	0
495	20231215	103300	18331270	8710	8710	8710	8710	0
496	20231215	103200	18331270	8710	8710	8710	8710	0
497	20231215	103100	18331270	8710	8710	8710	8710	0
498	20231215	103000	18331270	8710	8710	8710	8710	0
499	20231215	102900	18331270	8710	8710	8710	8710	0
500	20231215	102800	18331270	8710	8710	8710	8710	0
501	20231215	102700	18331270	8710	8710	8710	8710	0
502	20231215	102600	18331270	8710	8710	8710	8710	0
503	20231215	102500	18331270	8710	8710	8710	8710	3
504	20231215	102400	18305140	8680	8680	8680	8680	0
505	20231215	102300	18305140	8680	8680	8680	8680	0
506	20231215	102200	18305140	8680	8680	8680	8680	0
507	20231215	102100	18305140	8680	8680	8680	8680	0
508	20231215	102000	18305140	8680	8680	8680	8680	0
509	20231215	101900	18305140	8680	8680	8680	8680	0
510	20231215	101800	18305140	8680	8680	8680	8680	128
511	20231215	101700	17194100	8680	8680	8680	8680	0
512	20231215	101600	17194100	8680	8680	8680	8680	0
513	20231215	101500	17194100	8680	8680	8680	8680	0
514	20231215	101400	17194100	8680	8680	8680	8680	0
515	20231215	101300	17194100	8680	8680	8680	8680	0
516	20231215	101200	17194100	8680	8680	8680	8680	0
517	20231215	101100	17194100	8680	8680	8680	8680	0
518	20231215	101000	17194100	8680	8680	8680	8680	0
519	20231215	100900	17194100	8680	8680	8680	8680	1
520	20231215	100800	17185420	8700	8700	8700	8700	2
521	20231215	100700	17168020	8720	8720	8720	8720	0
522	20231215	100600	17168020	8720	8720	8720	8720	0
523	20231215	100500	17168020	8720	8720	8720	8720	0
524	20231215	100400	17168020	8720	8720	8720	8720	0
525	20231215	100300	17168020	8720	8720	8720	8720	0
526	20231215	100200	17168020	8720	8720	8720	8720	1
527	20231215	100100	17159300	8670	8670	8670	8670	10
528	20231215	100000	17072600	8710	8710	8710	8710	0
529	20231215	095900	17072600	8710	8710	8710	8710	0
530	20231215	095800	17072600	8710	8710	8710	8710	0
531	20231215	095700	17072600	8710	8710	8710	8710	0
532	20231215	095600	17072600	8710	8710	8710	8710	0
533	20231215	095500	17072600	8710	8710	8710	8710	0
534	20231215	095400	17072600	8710	8710	8710	8710	0
535	20231215	095300	17072600	8710	8710	8710	8710	0
536	20231215	095200	17072600	8710	8710	8710	8710	0
537	20231215	095100	17072600	8710	8710	8710	8710	0
538	20231215	095000	17072600	8710	8710	8710	8710	0
539	20231215	094900	17072600	8710	8710	8710	8710	0
540	20231215	094800	17072600	8710	8710	8710	8710	0
541	20231215	094700	17072600	8710	8710	8710	8710	0
542	20231215	094600	17072600	8710	8710	8710	8710	0
543	20231215	094500	17072600	8710	8710	8710	8710	0
544	20231215	094400	17072600	8710	8710	8710	8710	0
545	20231215	094300	17072600	8710	8710	8710	8710	0
546	20231215	094200	17072600	8710	8710	8710	8710	1
547	20231215	094100	17063890	8710	8690	8710	8690	50
548	20231215	094000	16629250	8660	8660	8660	8660	0
549	20231215	093900	16629250	8660	8670	8670	8660	611
550	20231215	093800	11337280	8670	8670	8670	8670	0
551	20231215	093700	11337280	8670	8670	8670	8670	0
552	20231215	093600	11337280	8670	8670	8670	8670	0
553	20231215	093500	11337280	8670	8670	8670	8670	9
554	20231215	093400	11259250	8690	8690	8690	8690	0
555	20231215	093300	11259250	8690	8690	8690	8690	0
556	20231215	093200	11259250	8690	8690	8690	8690	3
557	20231215	093100	11233180	8680	8680	8680	8680	0
558	20231215	093000	11233180	8680	8680	8680	8680	0
559	20231215	092900	11233180	8680	8680	8680	8680	0
560	20231215	092800	11233180	8680	8680	8680	8680	0
561	20231215	092700	11233180	8680	8680	8680	8680	91
562	20231215	092600	10443300	8670	8670	8670	8670	10
563	20231215	092500	10356600	8680	8680	8680	8680	0
564	20231215	092400	10356600	8680	8680	8680	8680	99
565	20231215	092300	9497280	8690	8690	8690	8690	0
566	20231215	092200	9497280	8690	8690	8690	8690	270
567	20231215	092100	7150980	8680	8680	8680	8680	1
568	20231215	092000	7142300	8690	8690	8690	8690	20
569	20231215	091900	6968500	8690	8690	8690	8690	0
570	20231215	091800	6968500	8690	8700	8700	8690	800
571	20231215	091700	8700	8700	8700	8700	8700	0
572	20231215	091600	8700	8700	8700	8700	8700	0
573	20231215	091500	8700	8700	8700	8700	8700	0
574	20231215	091400	8700	8700	8700	8700	8700	0
575	20231215	091300	8700	8700	8700	8700	8700	0
576	20231215	091200	8700	8700	8700	8700	8700	0
577	20231215	091100	8700	8700	8700	8700	8700	0
578	20231215	091000	8700	8700	8700	8700	8700	0
579	20231215	090900	8700	8700	8700	8700	8700	0
580	20231215	090800	8700	8700	8700	8700	8700	0
581	20231215	090700	8700	8700	8700	8700	8700	0
582	20231215	090600	8700	8700	8700	8700	8700	0
583	20231215	090500	8700	8700	8700	8700	8700	0
584	20231215	090400	8700	8700	8700	8700	8700	0
585	20231215	090300	8700	8700	8700	8700	8700	0
586	20231215	090200	8700	8700	8700	8700	8700	0
587	20231215	090100	8700	8700	8700	8700	8700	0
588	20231215	090000	8700	8700	8700	8700	8700	1