KissMeData/006090/min/candle-20231227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231227	184600	33473200	8690	8690	8690	8690	158
3	20231227	184500	33473200	8690	8690	8690	8690	0
4	20231227	184400	33473200	8690	8690	8690	8690	0
5	20231227	184300	33473200	8690	8690	8690	8690	0
6	20231227	184200	33473200	8690	8690	8690	8690	0
7	20231227	184100	33473200	8690	8690	8690	8690	0
8	20231227	184000	33473200	8690	8690	8690	8690	0
9	20231227	183900	33473200	8690	8690	8690	8690	0
10	20231227	183800	33473200	8690	8690	8690	8690	0
11	20231227	183700	33473200	8690	8690	8690	8690	0
12	20231227	183600	33473200	8690	8690	8690	8690	0
13	20231227	183500	33473200	8690	8690	8690	8690	0
14	20231227	183400	33473200	8690	8690	8690	8690	0
15	20231227	183300	33473200	8690	8690	8690	8690	0
16	20231227	183200	33473200	8690	8690	8690	8690	0
17	20231227	183100	33473200	8690	8690	8690	8690	0
18	20231227	183000	33473200	8690	8690	8690	8690	0
19	20231227	182900	33473200	8690	8690	8690	8690	0
20	20231227	182800	33473200	8690	8690	8690	8690	0
21	20231227	182700	33473200	8690	8690	8690	8690	0
22	20231227	182600	33473200	8690	8690	8690	8690	0
23	20231227	182500	33473200	8690	8690	8690	8690	0
24	20231227	182400	33473200	8690	8690	8690	8690	0
25	20231227	182300	33473200	8690	8690	8690	8690	0
26	20231227	182200	33473200	8690	8690	8690	8690	0
27	20231227	182100	33473200	8690	8690	8690	8690	0
28	20231227	182000	33473200	8690	8690	8690	8690	0
29	20231227	181900	33473200	8690	8690	8690	8690	0
30	20231227	181800	33473200	8690	8690	8690	8690	0
31	20231227	181700	33473200	8690	8690	8690	8690	0
32	20231227	181600	33473200	8690	8690	8690	8690	158
33	20231227	181500	33473200	8690	8690	8690	8690	0
34	20231227	181400	33473200	8690	8690	8690	8690	0
35	20231227	181300	33473200	8690	8690	8690	8690	0
36	20231227	181200	33473200	8690	8690	8690	8690	0
37	20231227	181100	33473200	8690	8690	8690	8690	0
38	20231227	181000	33473200	8690	8690	8690	8690	0
39	20231227	180900	33473200	8690	8690	8690	8690	0
40	20231227	180800	33473200	8690	8690	8690	8690	0
41	20231227	180700	33473200	8690	8690	8690	8690	0
42	20231227	180600	33473200	8690	8690	8690	8690	0
43	20231227	180500	33473200	8690	8690	8690	8690	0
44	20231227	180400	33473200	8690	8690	8690	8690	0
45	20231227	180300	33473200	8690	8690	8690	8690	0
46	20231227	180200	33473200	8690	8690	8690	8690	0
47	20231227	180100	33473200	8690	8690	8690	8690	0
48	20231227	180000	33473200	8690	8690	8690	8690	0
49	20231227	175900	33473200	8690	8690	8690	8690	0
50	20231227	175800	33473200	8690	8690	8690	8690	0
51	20231227	175700	33473200	8690	8690	8690	8690	0
52	20231227	175600	33473200	8690	8690	8690	8690	0
53	20231227	175500	33473200	8690	8690	8690	8690	0
54	20231227	175400	33473200	8690	8690	8690	8690	0
55	20231227	175300	33473200	8690	8690	8690	8690	0
56	20231227	175200	33473200	8690	8690	8690	8690	0
57	20231227	175100	33473200	8690	8690	8690	8690	0
58	20231227	175000	33473200	8690	8690	8690	8690	0
59	20231227	174900	33473200	8690	8690	8690	8690	0
60	20231227	174800	33473200	8690	8690	8690	8690	0
61	20231227	174700	33473200	8690	8690	8690	8690	0
62	20231227	174600	33473200	8690	8690	8690	8690	158
63	20231227	174500	33473200	8690	8690	8690	8690	0
64	20231227	174400	33473200	8690	8690	8690	8690	0
65	20231227	174300	33473200	8690	8690	8690	8690	0
66	20231227	174200	33473200	8690	8690	8690	8690	0
67	20231227	174100	33473200	8690	8690	8690	8690	0
68	20231227	174000	33473200	8690	8690	8690	8690	0
69	20231227	173900	33473200	8690	8690	8690	8690	0
70	20231227	173800	33473200	8690	8690	8690	8690	0
71	20231227	173700	33473200	8690	8690	8690	8690	0
72	20231227	173600	33473200	8690	8690	8690	8690	0
73	20231227	173500	33473200	8690	8690	8690	8690	0
74	20231227	173400	33473200	8690	8690	8690	8690	0
75	20231227	173300	33473200	8690	8690	8690	8690	0
76	20231227	173200	33473200	8690	8690	8690	8690	0
77	20231227	173100	33473200	8690	8690	8690	8690	0
78	20231227	173000	33473200	8690	8690	8690	8690	0
79	20231227	172900	33473200	8690	8690	8690	8690	0
80	20231227	172800	33473200	8690	8690	8690	8690	0
81	20231227	172700	33473200	8690	8690	8690	8690	0
82	20231227	172600	33473200	8690	8690	8690	8690	0
83	20231227	172500	33473200	8690	8690	8690	8690	0
84	20231227	172400	33473200	8690	8690	8690	8690	0
85	20231227	172300	33473200	8690	8690	8690	8690	0
86	20231227	172200	33473200	8690	8690	8690	8690	0
87	20231227	172100	33473200	8690	8690	8690	8690	0
88	20231227	172000	33473200	8690	8690	8690	8690	0
89	20231227	171900	33473200	8690	8690	8690	8690	0
90	20231227	171800	33473200	8690	8690	8690	8690	0
91	20231227	171700	33473200	8690	8690	8690	8690	0
92	20231227	171600	33473200	8690	8690	8690	8690	158
93	20231227	171500	33473200	8690	8690	8690	8690	0
94	20231227	171400	33473200	8690	8690	8690	8690	0
95	20231227	171300	33473200	8690	8690	8690	8690	0
96	20231227	171200	33473200	8690	8690	8690	8690	0
97	20231227	171100	33473200	8690	8690	8690	8690	0
98	20231227	171000	33473200	8690	8690	8690	8690	0
99	20231227	170900	33473200	8690	8690	8690	8690	0
100	20231227	170800	33473200	8690	8690	8690	8690	0
101	20231227	170700	33473200	8690	8690	8690	8690	0
102	20231227	170600	33473200	8690	8690	8690	8690	0
103	20231227	170500	33473200	8690	8690	8690	8690	0
104	20231227	170400	33473200	8690	8690	8690	8690	0
105	20231227	170300	33473200	8690	8690	8690	8690	0
106	20231227	170200	33473200	8690	8690	8690	8690	0
107	20231227	170100	33473200	8690	8690	8690	8690	0
108	20231227	170000	33473200	8690	8690	8690	8690	0
109	20231227	165900	33473200	8690	8690	8690	8690	0
110	20231227	165800	33473200	8690	8690	8690	8690	0
111	20231227	165700	33473200	8690	8690	8690	8690	0
112	20231227	165600	33473200	8690	8690	8690	8690	0
113	20231227	165500	33473200	8690	8690	8690	8690	0
114	20231227	165400	33473200	8690	8690	8690	8690	0
115	20231227	165300	33473200	8690	8690	8690	8690	0
116	20231227	165200	33473200	8690	8690	8690	8690	0
117	20231227	165100	33473200	8690	8690	8690	8690	0
118	20231227	165000	33473200	8690	8690	8690	8690	0
119	20231227	164900	33473200	8690	8690	8690	8690	0
120	20231227	164800	33473200	8690	8690	8690	8690	0
121	20231227	164700	33473200	8690	8690	8690	8690	0
122	20231227	164600	33473200	8690	8690	8690	8690	158
123	20231227	164500	33473200	8690	8690	8690	8690	0
124	20231227	164400	33473200	8690	8690	8690	8690	0
125	20231227	164300	33473200	8690	8690	8690	8690	0
126	20231227	164200	33473200	8690	8690	8690	8690	0
127	20231227	164100	33473200	8690	8690	8690	8690	0
128	20231227	164000	33473200	8690	8690	8690	8690	0
129	20231227	163900	33473200	8690	8690	8690	8690	0
130	20231227	163800	33473200	8690	8690	8690	8690	0
131	20231227	163700	33473200	8690	8690	8690	8690	0
132	20231227	163600	33473200	8690	8690	8690	8690	0
133	20231227	163500	33473200	8690	8690	8690	8690	0
134	20231227	163400	33473200	8690	8690	8690	8690	0
135	20231227	163300	33473200	8690	8690	8690	8690	0
136	20231227	163200	33473200	8690	8690	8690	8690	0
137	20231227	163100	33473200	8690	8690	8690	8690	0
138	20231227	163000	33473200	8690	8690	8690	8690	0
139	20231227	162900	33473200	8690	8690	8690	8690	0
140	20231227	162800	33473200	8690	8690	8690	8690	0
141	20231227	162700	33473200	8690	8690	8690	8690	0
142	20231227	162600	33473200	8690	8690	8690	8690	0
143	20231227	162500	33473200	8690	8690	8690	8690	0
144	20231227	162400	33473200	8690	8690	8690	8690	0
145	20231227	162300	33473200	8690	8690	8690	8690	0
146	20231227	162200	33473200	8690	8690	8690	8690	0
147	20231227	162100	33473200	8690	8690	8690	8690	0
148	20231227	162000	33473200	8690	8690	8690	8690	0
149	20231227	161900	33473200	8690	8690	8690	8690	0
150	20231227	161800	33473200	8690	8690	8690	8690	0
151	20231227	161700	33473200	8690	8690	8690	8690	0
152	20231227	161600	33473200	8690	8690	8690	8690	158
153	20231227	161500	33473200	8690	8690	8690	8690	0
154	20231227	161400	33473200	8690	8690	8690	8690	0
155	20231227	161300	33473200	8690	8690	8690	8690	0
156	20231227	161200	33473200	8690	8690	8690	8690	0
157	20231227	161100	33473200	8690	8690	8690	8690	0
158	20231227	161000	33473200	8690	8690	8690	8690	0
159	20231227	160900	33473200	8690	8690	8690	8690	0
160	20231227	160800	33473200	8690	8690	8690	8690	0
161	20231227	160700	33473200	8690	8690	8690	8690	0
162	20231227	160600	33473200	8690	8690	8690	8690	0
163	20231227	160500	33473200	8690	8690	8690	8690	0
164	20231227	160400	33473200	8690	8690	8690	8690	0
165	20231227	160300	33473200	8690	8690	8690	8690	0
166	20231227	160200	33473200	8690	8690	8690	8690	0
167	20231227	160100	33473200	8690	8690	8690	8690	0
168	20231227	160000	33473200	8690	8690	8690	8690	0
169	20231227	155900	33473200	8690	8690	8690	8690	0
170	20231227	155800	33473200	8690	8690	8690	8690	0
171	20231227	155700	33473200	8690	8690	8690	8690	0
172	20231227	155600	33473200	8690	8690	8690	8690	0
173	20231227	155500	33473200	8690	8690	8690	8690	0
174	20231227	155400	33473200	8690	8690	8690	8690	0
175	20231227	155300	33473200	8690	8690	8690	8690	0
176	20231227	155200	33473200	8690	8690	8690	8690	0
177	20231227	155100	33473200	8690	8690	8690	8690	0
178	20231227	155000	33473200	8690	8690	8690	8690	0
179	20231227	154900	33473200	8690	8690	8690	8690	0
180	20231227	154800	33473200	8690	8690	8690	8690	0
181	20231227	154700	33473200	8690	8690	8690	8690	0
182	20231227	154600	33473200	8690	8690	8690	8690	158
183	20231227	154500	33473200	8690	8690	8690	8690	0
184	20231227	154400	33473200	8690	8690	8690	8690	0
185	20231227	154300	33473200	8690	8690	8690	8690	0
186	20231227	154200	33473200	8690	8690	8690	8690	0
187	20231227	154100	33473200	8690	8690	8690	8690	0
188	20231227	154000	33473200	8690	8690	8690	8690	0
189	20231227	153900	33473200	8690	8690	8690	8690	0
190	20231227	153800	33473200	8690	8690	8690	8690	0
191	20231227	153700	33473200	8690	8690	8690	8690	0
192	20231227	153600	33473200	8690	8690	8690	8690	0
193	20231227	153500	33473200	8690	8690	8690	8690	0
194	20231227	153400	33473200	8690	8690	8690	8690	0
195	20231227	153300	33473200	8690	8690	8690	8690	0
196	20231227	153200	33473200	8690	8690	8690	8690	0
197	20231227	153100	33473200	8690	8690	8690	8690	0
198	20231227	153000	33473200	8690	8690	8690	8690	158
199	20231227	152900	32100180	8670	8670	8670	8670	0
200	20231227	152800	32100180	8670	8670	8670	8670	0
201	20231227	152700	32100180	8670	8670	8670	8670	0
202	20231227	152600	32100180	8670	8670	8670	8670	0
203	20231227	152500	32100180	8670	8670	8670	8670	0
204	20231227	152400	32100180	8670	8670	8670	8670	0
205	20231227	152300	32100180	8670	8670	8670	8670	0
206	20231227	152200	32100180	8670	8670	8670	8670	0
207	20231227	152100	32100180	8670	8670	8670	8670	0
208	20231227	152000	32100180	8670	8670	8670	8670	0
209	20231227	151900	32100180	8670	8670	8670	8670	10
210	20231227	151800	32013480	8690	8690	8690	8690	5
211	20231227	151700	31970030	8660	8660	8660	8660	0
212	20231227	151600	31970030	8660	8660	8660	8660	0
213	20231227	151500	31970030	8660	8660	8660	8660	0
214	20231227	151400	31970030	8660	8660	8660	8660	0
215	20231227	151300	31970030	8660	8660	8660	8660	0
216	20231227	151200	31970030	8660	8660	8660	8660	22
217	20231227	151100	31779510	8650	8650	8650	8650	0
218	20231227	151000	31779510	8650	8650	8650	8650	14
219	20231227	150900	31658410	8660	8660	8660	8660	1
220	20231227	150800	31649750	8660	8660	8660	8660	0
221	20231227	150700	31649750	8660	8660	8660	8660	55
222	20231227	150600	31173450	8660	8660	8660	8660	0
223	20231227	150500	31173450	8660	8660	8660	8660	0
224	20231227	150400	31173450	8660	8660	8660	8660	0
225	20231227	150300	31173450	8660	8660	8660	8660	0
226	20231227	150200	31173450	8660	8660	8660	8660	0
227	20231227	150100	31173450	8660	8660	8660	8660	0
228	20231227	150000	31173450	8660	8660	8660	8660	0
229	20231227	145900	31173450	8660	8660	8660	8660	6
230	20231227	145800	31121490	8680	8680	8680	8680	0
231	20231227	145700	31121490	8680	8660	8680	8660	4
232	20231227	145600	31086830	8650	8650	8650	8650	0
233	20231227	145500	31086830	8650	8650	8650	8650	0
234	20231227	145400	31086830	8650	8650	8650	8650	0
235	20231227	145300	31086830	8650	8650	8650	8650	0
236	20231227	145200	31086830	8650	8650	8650	8650	0
237	20231227	145100	31086830	8650	8650	8650	8650	0
238	20231227	145000	31086830	8650	8650	8650	8650	0
239	20231227	144900	31086830	8650	8650	8650	8650	0
240	20231227	144800	31086830	8650	8650	8650	8650	0
241	20231227	144700	31086830	8650	8650	8650	8650	0
242	20231227	144600	31086830	8650	8650	8650	8650	0
243	20231227	144500	31086830	8650	8650	8650	8650	98
244	20231227	144400	30239130	8660	8660	8660	8660	0
245	20231227	144300	30239130	8660	8660	8660	8660	0
246	20231227	144200	30239130	8660	8660	8660	8660	0
247	20231227	144100	30239130	8660	8660	8660	8660	0
248	20231227	144000	30239130	8660	8660	8660	8660	0
249	20231227	143900	30239130	8660	8660	8660	8660	0
250	20231227	143800	30239130	8660	8660	8660	8660	0
251	20231227	143700	30239130	8660	8660	8660	8660	0
252	20231227	143600	30239130	8660	8660	8660	8660	0
253	20231227	143500	30239130	8660	8660	8660	8660	0
254	20231227	143400	30239130	8660	8660	8660	8660	0
255	20231227	143300	30239130	8660	8660	8660	8660	0
256	20231227	143200	30239130	8660	8660	8660	8660	0
257	20231227	143100	30239130	8660	8660	8660	8660	0
258	20231227	143000	30239130	8660	8660	8660	8660	0
259	20231227	142900	30239130	8660	8660	8660	8660	0
260	20231227	142800	30239130	8660	8660	8660	8660	0
261	20231227	142700	30239130	8660	8660	8660	8660	0
262	20231227	142600	30239130	8660	8660	8660	8660	0
263	20231227	142500	30239130	8660	8660	8660	8660	0
264	20231227	142400	30239130	8660	8660	8660	8660	0
265	20231227	142300	30239130	8660	8660	8660	8660	0
266	20231227	142200	30239130	8660	8660	8660	8660	0
267	20231227	142100	30239130	8660	8660	8660	8660	0
268	20231227	142000	30239130	8660	8660	8660	8660	0
269	20231227	141900	30239130	8660	8660	8660	8660	0
270	20231227	141800	30239130	8660	8660	8660	8660	0
271	20231227	141700	30239130	8660	8660	8660	8660	0
272	20231227	141600	30239130	8660	8660	8660	8660	0
273	20231227	141500	30239130	8660	8660	8660	8660	0
274	20231227	141400	30239130	8660	8660	8660	8660	0
275	20231227	141300	30239130	8660	8660	8660	8660	0
276	20231227	141200	30239130	8660	8660	8660	8660	0
277	20231227	141100	30239130	8660	8660	8660	8660	0
278	20231227	141000	30239130	8660	8660	8660	8660	0
279	20231227	140900	30239130	8660	8660	8660	8660	176
280	20231227	140800	28714970	8660	8660	8660	8660	0
281	20231227	140700	28714970	8660	8660	8660	8660	450
282	20231227	140600	24817970	8660	8660	8660	8660	0
283	20231227	140500	24817970	8660	8660	8660	8660	0
284	20231227	140400	24817970	8660	8660	8660	8660	0
285	20231227	140300	24817970	8660	8660	8660	8660	550
286	20231227	140200	20054970	8690	8690	8690	8690	0
287	20231227	140100	20054970	8690	8690	8690	8690	1
288	20231227	140000	20046280	8650	8660	8660	8650	307
289	20231227	135900	17388790	8660	8660	8660	8660	0
290	20231227	135800	17388790	8660	8660	8660	8660	0
291	20231227	135700	17388790	8660	8660	8660	8660	0
292	20231227	135600	17388790	8660	8660	8660	8660	0
293	20231227	135500	17388790	8660	8660	8660	8660	0
294	20231227	135400	17388790	8660	8660	8660	8660	10
295	20231227	135300	17302190	8660	8660	8660	8660	0
296	20231227	135200	17302190	8660	8660	8660	8660	0
297	20231227	135100	17302190	8660	8660	8660	8660	0
298	20231227	135000	17302190	8660	8660	8660	8660	0
299	20231227	134900	17302190	8660	8660	8660	8660	0
300	20231227	134800	17302190	8660	8660	8660	8660	0
301	20231227	134700	17302190	8660	8660	8660	8660	0
302	20231227	134600	17302190	8660	8660	8660	8660	0
303	20231227	134500	17302190	8660	8660	8660	8660	55
304	20231227	134400	16825890	8660	8660	8660	8660	0
305	20231227	134300	16825890	8660	8660	8660	8660	0
306	20231227	134200	16825890	8660	8660	8660	8660	319
307	20231227	134100	14063350	8660	8660	8660	8660	0
308	20231227	134000	14063350	8660	8660	8660	8660	0
309	20231227	133900	14063350	8660	8660	8660	8660	102
310	20231227	133800	13180030	8650	8650	8650	8650	55
311	20231227	133700	12704280	8650	8660	8660	8650	251
312	20231227	133600	10530940	8660	8660	8660	8660	0
313	20231227	133500	10530940	8660	8660	8660	8660	0
314	20231227	133400	10530940	8660	8660	8660	8660	0
315	20231227	133300	10530940	8660	8660	8660	8660	21
316	20231227	133200	10349080	8660	8660	8660	8660	0
317	20231227	133100	10349080	8660	8660	8660	8660	0
318	20231227	133000	10349080	8660	8660	8660	8660	0
319	20231227	132900	10349080	8660	8660	8660	8660	0
320	20231227	132800	10349080	8660	8660	8660	8660	0
321	20231227	132700	10349080	8660	8660	8660	8660	0
322	20231227	132600	10349080	8660	8660	8660	8660	0
323	20231227	132500	10349080	8660	8660	8660	8660	0
324	20231227	132400	10349080	8660	8660	8660	8660	0
325	20231227	132300	10349080	8660	8660	8660	8660	100
326	20231227	132200	9483080	8660	8660	8660	8660	0
327	20231227	132100	9483080	8660	8660	8660	8660	0
328	20231227	132000	9483080	8660	8660	8660	8660	0
329	20231227	131900	9483080	8660	8660	8660	8660	0
330	20231227	131800	9483080	8660	8660	8660	8660	0
331	20231227	131700	9483080	8660	8660	8660	8660	0
332	20231227	131600	9483080	8660	8660	8660	8660	0
333	20231227	131500	9483080	8660	8660	8660	8660	0
334	20231227	131400	9483080	8660	8660	8660	8660	0
335	20231227	131300	9483080	8660	8660	8660	8660	0
336	20231227	131200	9483080	8660	8660	8660	8660	0
337	20231227	131100	9483080	8660	8660	8660	8660	0
338	20231227	131000	9483080	8660	8660	8660	8660	0
339	20231227	130900	9483080	8660	8660	8660	8660	0
340	20231227	130800	9483080	8660	8660	8660	8660	0
341	20231227	130700	9483080	8660	8660	8660	8660	0
342	20231227	130600	9483080	8660	8660	8660	8660	0
343	20231227	130500	9483080	8660	8660	8660	8660	0
344	20231227	130400	9483080	8660	8660	8660	8660	0
345	20231227	130300	9483080	8660	8660	8660	8660	0
346	20231227	130200	9483080	8660	8660	8660	8660	0
347	20231227	130100	9483080	8660	8660	8660	8660	0
348	20231227	130000	9483080	8660	8660	8660	8660	0
349	20231227	125900	9483080	8660	8660	8660	8660	0
350	20231227	125800	9483080	8660	8660	8660	8660	0
351	20231227	125700	9483080	8660	8660	8660	8660	0
352	20231227	125600	9483080	8660	8660	8660	8660	0
353	20231227	125500	9483080	8660	8660	8660	8660	0
354	20231227	125400	9483080	8660	8660	8660	8660	0
355	20231227	125300	9483080	8660	8660	8660	8660	0
356	20231227	125200	9483080	8660	8660	8660	8660	0
357	20231227	125100	9483080	8660	8660	8660	8660	0
358	20231227	125000	9483080	8660	8660	8660	8660	10
359	20231227	124900	9396480	8660	8660	8660	8660	0
360	20231227	124800	9396480	8660	8660	8660	8660	36
361	20231227	124700	9084720	8660	8660	8660	8660	0
362	20231227	124600	9084720	8660	8660	8660	8660	0
363	20231227	124500	9084720	8660	8660	8660	8660	0
364	20231227	124400	9084720	8660	8660	8660	8660	0
365	20231227	124300	9084720	8660	8660	8660	8660	0
366	20231227	124200	9084720	8660	8660	8660	8660	0
367	20231227	124100	9084720	8660	8660	8660	8660	0
368	20231227	124000	9084720	8660	8660	8660	8660	0
369	20231227	123900	9084720	8660	8660	8660	8660	0
370	20231227	123800	9084720	8660	8660	8660	8660	0
371	20231227	123700	9084720	8660	8660	8660	8660	0
372	20231227	123600	9084720	8660	8660	8660	8660	0
373	20231227	123500	9084720	8660	8660	8660	8660	0
374	20231227	123400	9084720	8660	8660	8660	8660	0
375	20231227	123300	9084720	8660	8660	8660	8660	0
376	20231227	123200	9084720	8660	8660	8660	8660	0
377	20231227	123100	9084720	8660	8660	8660	8660	0
378	20231227	123000	9084720	8660	8660	8660	8660	0
379	20231227	122900	9084720	8660	8660	8660	8660	0
380	20231227	122800	9084720	8660	8660	8660	8660	0
381	20231227	122700	9084720	8660	8660	8660	8660	0
382	20231227	122600	9084720	8660	8660	8660	8660	0
383	20231227	122500	9084720	8660	8660	8660	8660	41
384	20231227	122400	8729660	8660	8660	8660	8660	0
385	20231227	122300	8729660	8660	8660	8660	8660	0
386	20231227	122200	8729660	8660	8660	8660	8660	0
387	20231227	122100	8729660	8660	8660	8660	8660	0
388	20231227	122000	8729660	8660	8660	8660	8660	0
389	20231227	121900	8729660	8660	8660	8660	8660	0
390	20231227	121800	8729660	8660	8660	8660	8660	0
391	20231227	121700	8729660	8660	8660	8660	8660	0
392	20231227	121600	8729660	8660	8660	8660	8660	0
393	20231227	121500	8729660	8660	8660	8660	8660	0
394	20231227	121400	8729660	8660	8660	8660	8660	115
395	20231227	121300	7733760	8660	8660	8660	8660	0
396	20231227	121200	7733760	8660	8660	8660	8660	0
397	20231227	121100	7733760	8660	8660	8660	8660	0
398	20231227	121000	7733760	8660	8660	8660	8660	0
399	20231227	120900	7733760	8660	8660	8660	8660	0
400	20231227	120800	7733760	8660	8660	8660	8660	12
401	20231227	120700	7629840	8660	8660	8660	8660	0
402	20231227	120600	7629840	8660	8660	8660	8660	0
403	20231227	120500	7629840	8660	8660	8660	8660	0
404	20231227	120400	7629840	8660	8660	8660	8660	0
405	20231227	120300	7629840	8660	8660	8660	8660	0
406	20231227	120200	7629840	8660	8660	8660	8660	0
407	20231227	120100	7629840	8660	8660	8660	8660	0
408	20231227	120000	7629840	8660	8660	8660	8660	0
409	20231227	115900	7629840	8660	8660	8660	8660	0
410	20231227	115800	7629840	8660	8660	8660	8660	0
411	20231227	115700	7629840	8660	8660	8660	8660	0
412	20231227	115600	7629840	8660	8660	8660	8660	0
413	20231227	115500	7629840	8660	8660	8660	8660	0
414	20231227	115400	7629840	8660	8660	8660	8660	0
415	20231227	115300	7629840	8660	8660	8660	8660	0
416	20231227	115200	7629840	8660	8660	8660	8660	0
417	20231227	115100	7629840	8660	8690	8690	8660	2
418	20231227	115000	7612490	8660	8660	8660	8660	0
419	20231227	114900	7612490	8660	8660	8660	8660	0
420	20231227	114800	7612490	8660	8660	8660	8660	0
421	20231227	114700	7612490	8660	8660	8660	8660	0
422	20231227	114600	7612490	8660	8660	8660	8660	0
423	20231227	114500	7612490	8660	8660	8660	8660	0
424	20231227	114400	7612490	8660	8660	8660	8660	0
425	20231227	114300	7612490	8660	8670	8670	8660	50
426	20231227	114200	7179050	8680	8680	8680	8680	0
427	20231227	114100	7179050	8680	8680	8680	8680	0
428	20231227	114000	7179050	8680	8680	8680	8680	0
429	20231227	113900	7179050	8680	8680	8680	8680	0
430	20231227	113800	7179050	8680	8680	8680	8680	0
431	20231227	113700	7179050	8680	8680	8680	8680	0
432	20231227	113600	7179050	8680	8680	8680	8680	0
433	20231227	113500	7179050	8680	8680	8680	8680	0
434	20231227	113400	7179050	8680	8680	8680	8680	0
435	20231227	113300	7179050	8680	8680	8680	8680	0
436	20231227	113200	7179050	8680	8680	8680	8680	0
437	20231227	113100	7179050	8680	8680	8680	8680	0
438	20231227	113000	7179050	8680	8680	8680	8680	0
439	20231227	112900	7179050	8680	8680	8680	8680	0
440	20231227	112800	7179050	8680	8680	8680	8680	0
441	20231227	112700	7179050	8680	8680	8680	8680	2
442	20231227	112600	7161690	8690	8690	8690	8690	0
443	20231227	112500	7161690	8690	8690	8690	8690	0
444	20231227	112400	7161690	8690	8690	8690	8690	0
445	20231227	112300	7161690	8690	8690	8690	8690	0
446	20231227	112200	7161690	8690	8690	8690	8690	0
447	20231227	112100	7161690	8690	8690	8690	8690	0
448	20231227	112000	7161690	8690	8690	8690	8690	0
449	20231227	111900	7161690	8690	8690	8690	8690	0
450	20231227	111800	7161690	8690	8690	8690	8690	0
451	20231227	111700	7161690	8690	8690	8690	8690	0
452	20231227	111600	7161690	8690	8690	8690	8690	0
453	20231227	111500	7161690	8690	8690	8690	8690	0
454	20231227	111400	7161690	8690	8690	8690	8690	0
455	20231227	111300	7161690	8690	8690	8690	8690	0
456	20231227	111200	7161690	8690	8690	8690	8690	5
457	20231227	111100	7118240	8690	8690	8690	8690	0
458	20231227	111000	7118240	8690	8690	8690	8690	12
459	20231227	110900	7013960	8690	8690	8690	8690	0
460	20231227	110800	7013960	8690	8690	8690	8690	6
461	20231227	110700	6961820	8690	8690	8690	8690	0
462	20231227	110600	6961820	8690	8690	8690	8690	0
463	20231227	110500	6961820	8690	8690	8690	8690	0
464	20231227	110400	6961820	8690	8690	8690	8690	0
465	20231227	110300	6961820	8690	8690	8690	8690	0
466	20231227	110200	6961820	8690	8690	8690	8690	0
467	20231227	110100	6961820	8690	8690	8690	8690	0
468	20231227	110000	6961820	8690	8690	8690	8690	0
469	20231227	105900	6961820	8690	8690	8690	8690	1
470	20231227	105800	6953130	8690	8690	8690	8690	6
471	20231227	105700	6900990	8690	8690	8690	8690	0
472	20231227	105600	6900990	8690	8690	8690	8690	0
473	20231227	105500	6900990	8690	8690	8690	8690	0
474	20231227	105400	6900990	8690	8690	8690	8690	0
475	20231227	105300	6900990	8690	8690	8690	8690	0
476	20231227	105200	6900990	8690	8690	8690	8690	0
477	20231227	105100	6900990	8690	8690	8690	8690	0
478	20231227	105000	6900990	8690	8690	8690	8690	0
479	20231227	104900	6900990	8690	8690	8690	8690	0
480	20231227	104800	6900990	8690	8690	8690	8690	6
481	20231227	104700	6848850	8670	8670	8670	8670	0
482	20231227	104600	6848850	8670	8670	8670	8670	0
483	20231227	104500	6848850	8670	8670	8670	8670	0
484	20231227	104400	6848850	8670	8670	8670	8670	0
485	20231227	104300	6848850	8670	8670	8670	8670	0
486	20231227	104200	6848850	8670	8670	8670	8670	8
487	20231227	104100	6779490	8670	8670	8670	8670	0
488	20231227	104000	6779490	8670	8670	8670	8670	0
489	20231227	103900	6779490	8670	8670	8670	8670	0
490	20231227	103800	6779490	8670	8670	8670	8670	0
491	20231227	103700	6779490	8670	8670	8670	8670	0
492	20231227	103600	6779490	8670	8670	8670	8670	8
493	20231227	103500	6710130	8670	8670	8670	8670	0
494	20231227	103400	6710130	8670	8670	8670	8670	1
495	20231227	103300	6701460	8670	8670	8670	8670	3
496	20231227	103200	6675450	8660	8660	8660	8660	0
497	20231227	103100	6675450	8660	8660	8660	8660	0
498	20231227	103000	6675450	8660	8660	8660	8660	0
499	20231227	102900	6675450	8660	8660	8660	8660	1
500	20231227	102800	6666790	8660	8660	8660	8660	1
501	20231227	102700	6658130	8670	8670	8670	8670	0
502	20231227	102600	6658130	8670	8670	8670	8670	0
503	20231227	102500	6658130	8670	8670	8670	8670	0
504	20231227	102400	6658130	8670	8670	8670	8670	0
505	20231227	102300	6658130	8670	8670	8670	8670	0
506	20231227	102200	6658130	8670	8670	8670	8670	0
507	20231227	102100	6658130	8670	8670	8670	8670	0
508	20231227	102000	6658130	8670	8670	8670	8670	6
509	20231227	101900	6606110	8660	8660	8660	8660	0
510	20231227	101800	6606110	8660	8660	8660	8660	1
511	20231227	101700	6597450	8670	8670	8670	8670	0
512	20231227	101600	6597450	8670	8670	8670	8670	180
513	20231227	101500	5036850	8670	8670	8670	8670	0
514	20231227	101400	5036850	8670	8670	8670	8670	0
515	20231227	101300	5036850	8670	8670	8670	8670	0
516	20231227	101200	5036850	8670	8670	8670	8670	0
517	20231227	101100	5036850	8670	8670	8670	8670	0
518	20231227	101000	5036850	8670	8670	8670	8670	0
519	20231227	100900	5036850	8670	8670	8670	8670	6
520	20231227	100800	4984830	8670	8670	8670	8670	0
521	20231227	100700	4984830	8670	8670	8670	8670	0
522	20231227	100600	4984830	8670	8670	8670	8670	98
523	20231227	100500	4135170	8670	8670	8670	8670	0
524	20231227	100400	4135170	8670	8670	8670	8670	0
525	20231227	100300	4135170	8670	8670	8670	8670	0
526	20231227	100200	4135170	8670	8670	8670	8670	0
527	20231227	100100	4135170	8670	8670	8670	8670	0
528	20231227	100000	4135170	8670	8670	8670	8670	0
529	20231227	095900	4135170	8670	8670	8670	8670	0
530	20231227	095800	4135170	8670	8670	8670	8670	0
531	20231227	095700	4135170	8670	8670	8670	8670	2
532	20231227	095600	4117830	8670	8670	8670	8670	1
533	20231227	095500	4109160	8690	8690	8690	8690	28
534	20231227	095400	3865840	8690	8690	8690	8690	0
535	20231227	095300	3865840	8690	8690	8690	8690	0
536	20231227	095200	3865840	8690	8690	8690	8690	0
537	20231227	095100	3865840	8690	8690	8690	8690	0
538	20231227	095000	3865840	8690	8690	8690	8690	0
539	20231227	094900	3865840	8690	8690	8690	8690	0
540	20231227	094800	3865840	8690	8690	8690	8690	0
541	20231227	094700	3865840	8690	8690	8690	8690	0
542	20231227	094600	3865840	8690	8690	8690	8690	0
543	20231227	094500	3865840	8690	8690	8690	8690	0
544	20231227	094400	3865840	8690	8690	8690	8690	0
545	20231227	094300	3865840	8690	8690	8690	8690	20
546	20231227	094200	3692040	8690	8670	8690	8670	6
547	20231227	094100	3640000	8670	8670	8670	8670	7
548	20231227	094000	3579310	8670	8690	8690	8670	67
549	20231227	093900	2998260	8690	8690	8690	8690	0
550	20231227	093800	2998260	8690	8690	8690	8690	0
551	20231227	093700	2998260	8690	8690	8690	8690	0
552	20231227	093600	2998260	8690	8690	8690	8690	2
553	20231227	093500	2980880	8670	8670	8670	8670	8
554	20231227	093400	2911520	8690	8690	8690	8690	0
555	20231227	093300	2911520	8690	8700	8700	8690	101
556	20231227	093200	2032830	8710	8710	8710	8710	0
557	20231227	093100	2032830	8710	8710	8710	8710	0
558	20231227	093000	2032830	8710	8710	8710	8710	0
559	20231227	092900	2032830	8710	8710	8710	8710	0
560	20231227	092800	2032830	8710	8710	8710	8710	0
561	20231227	092700	2032830	8710	8710	8710	8710	0
562	20231227	092600	2032830	8710	8710	8710	8710	0
563	20231227	092500	2032830	8710	8710	8710	8710	0
564	20231227	092400	2032830	8710	8710	8710	8710	0
565	20231227	092300	2032830	8710	8710	8710	8710	0
566	20231227	092200	2032830	8710	8710	8710	8710	0
567	20231227	092100	2032830	8710	8710	8710	8710	0
568	20231227	092000	2032830	8710	8710	8710	8710	0
569	20231227	091900	2032830	8710	8710	8710	8710	0
570	20231227	091800	2032830	8710	8650	8710	8650	11
571	20231227	091700	1937560	8640	8640	8640	8640	0
572	20231227	091600	1937560	8640	8640	8640	8640	0
573	20231227	091500	1937560	8640	8640	8640	8640	0
574	20231227	091400	1937560	8640	8640	8640	8640	0
575	20231227	091300	1937560	8640	8650	8650	8640	2
576	20231227	091200	1920270	8650	8650	8650	8650	10
577	20231227	091100	1833770	8640	8670	8670	8640	60
578	20231227	091000	1314870	8720	8720	8720	8720	0
579	20231227	090900	1314870	8720	8720	8720	8720	0
580	20231227	090800	1314870	8720	8720	8720	8720	0
581	20231227	090700	1314870	8720	8720	8720	8720	0
582	20231227	090600	1314870	8720	8720	8720	8720	0
583	20231227	090500	1314870	8720	8720	8720	8720	0
584	20231227	090400	1314870	8720	8720	8720	8720	0
585	20231227	090300	1314870	8720	8720	8720	8720	0
586	20231227	090200	1314870	8720	8720	8720	8720	0
587	20231227	090100	1314870	8720	8720	8720	8720	0
588	20231227	090000	1314870	8720	8650	8720	8650	152