KissMeData/069510/min/candle-20231208.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231208	194400	132469170	9090	9090	9090	9090	40
3	20231208	194300	132469170	9090	9090	9090	9090	0
4	20231208	194200	132469170	9090	9090	9090	9090	0
5	20231208	194100	132469170	9090	9090	9090	9090	0
6	20231208	194000	132469170	9090	9090	9090	9090	0
7	20231208	193900	132469170	9090	9090	9090	9090	0
8	20231208	193800	132469170	9090	9090	9090	9090	0
9	20231208	193700	132469170	9090	9090	9090	9090	0
10	20231208	193600	132469170	9090	9090	9090	9090	0
11	20231208	193500	132469170	9090	9090	9090	9090	0
12	20231208	193400	132469170	9090	9090	9090	9090	0
13	20231208	193300	132469170	9090	9090	9090	9090	0
14	20231208	193200	132469170	9090	9090	9090	9090	0
15	20231208	193100	132469170	9090	9090	9090	9090	0
16	20231208	193000	132469170	9090	9090	9090	9090	0
17	20231208	192900	132469170	9090	9090	9090	9090	0
18	20231208	192800	132469170	9090	9090	9090	9090	0
19	20231208	192700	132469170	9090	9090	9090	9090	0
20	20231208	192600	132469170	9090	9090	9090	9090	0
21	20231208	192500	132469170	9090	9090	9090	9090	0
22	20231208	192400	132469170	9090	9090	9090	9090	0
23	20231208	192300	132469170	9090	9090	9090	9090	0
24	20231208	192200	132469170	9090	9090	9090	9090	0
25	20231208	192100	132469170	9090	9090	9090	9090	0
26	20231208	192000	132469170	9090	9090	9090	9090	0
27	20231208	191900	132469170	9090	9090	9090	9090	0
28	20231208	191800	132469170	9090	9090	9090	9090	0
29	20231208	191700	132469170	9090	9090	9090	9090	0
30	20231208	191600	132469170	9090	9090	9090	9090	0
31	20231208	191500	132469170	9090	9090	9090	9090	0
32	20231208	191400	132469170	9090	9090	9090	9090	40
33	20231208	191300	132469170	9090	9090	9090	9090	0
34	20231208	191200	132469170	9090	9090	9090	9090	0
35	20231208	191100	132469170	9090	9090	9090	9090	0
36	20231208	191000	132469170	9090	9090	9090	9090	0
37	20231208	190900	132469170	9090	9090	9090	9090	0
38	20231208	190800	132469170	9090	9090	9090	9090	0
39	20231208	190700	132469170	9090	9090	9090	9090	0
40	20231208	190600	132469170	9090	9090	9090	9090	0
41	20231208	190500	132469170	9090	9090	9090	9090	0
42	20231208	190400	132469170	9090	9090	9090	9090	0
43	20231208	190300	132469170	9090	9090	9090	9090	0
44	20231208	190200	132469170	9090	9090	9090	9090	0
45	20231208	190100	132469170	9090	9090	9090	9090	0
46	20231208	190000	132469170	9090	9090	9090	9090	0
47	20231208	185900	132469170	9090	9090	9090	9090	0
48	20231208	185800	132469170	9090	9090	9090	9090	0
49	20231208	185700	132469170	9090	9090	9090	9090	0
50	20231208	185600	132469170	9090	9090	9090	9090	0
51	20231208	185500	132469170	9090	9090	9090	9090	0
52	20231208	185400	132469170	9090	9090	9090	9090	0
53	20231208	185300	132469170	9090	9090	9090	9090	0
54	20231208	185200	132469170	9090	9090	9090	9090	0
55	20231208	185100	132469170	9090	9090	9090	9090	0
56	20231208	185000	132469170	9090	9090	9090	9090	0
57	20231208	184900	132469170	9090	9090	9090	9090	0
58	20231208	184800	132469170	9090	9090	9090	9090	0
59	20231208	184700	132469170	9090	9090	9090	9090	0
60	20231208	184600	132469170	9090	9090	9090	9090	0
61	20231208	184500	132469170	9090	9090	9090	9090	0
62	20231208	184400	132469170	9090	9090	9090	9090	40
63	20231208	184300	132469170	9090	9090	9090	9090	0
64	20231208	184200	132469170	9090	9090	9090	9090	0
65	20231208	184100	132469170	9090	9090	9090	9090	0
66	20231208	184000	132469170	9090	9090	9090	9090	0
67	20231208	183900	132469170	9090	9090	9090	9090	0
68	20231208	183800	132469170	9090	9090	9090	9090	0
69	20231208	183700	132469170	9090	9090	9090	9090	0
70	20231208	183600	132469170	9090	9090	9090	9090	0
71	20231208	183500	132469170	9090	9090	9090	9090	0
72	20231208	183400	132469170	9090	9090	9090	9090	0
73	20231208	183300	132469170	9090	9090	9090	9090	0
74	20231208	183200	132469170	9090	9090	9090	9090	0
75	20231208	183100	132469170	9090	9090	9090	9090	0
76	20231208	183000	132469170	9090	9090	9090	9090	0
77	20231208	182900	132469170	9090	9090	9090	9090	0
78	20231208	182800	132469170	9090	9090	9090	9090	0
79	20231208	182700	132469170	9090	9090	9090	9090	0
80	20231208	182600	132469170	9090	9090	9090	9090	0
81	20231208	182500	132469170	9090	9090	9090	9090	0
82	20231208	182400	132469170	9090	9090	9090	9090	0
83	20231208	182300	132469170	9090	9090	9090	9090	0
84	20231208	182200	132469170	9090	9090	9090	9090	0
85	20231208	182100	132469170	9090	9090	9090	9090	0
86	20231208	182000	132469170	9090	9090	9090	9090	0
87	20231208	181900	132469170	9090	9090	9090	9090	0
88	20231208	181800	132469170	9090	9090	9090	9090	0
89	20231208	181700	132469170	9090	9090	9090	9090	0
90	20231208	181600	132469170	9090	9090	9090	9090	0
91	20231208	181500	132469170	9090	9090	9090	9090	0
92	20231208	181400	132469170	9090	9090	9090	9090	40
93	20231208	181300	132469170	9090	9090	9090	9090	0
94	20231208	181200	132469170	9090	9090	9090	9090	0
95	20231208	181100	132469170	9090	9090	9090	9090	0
96	20231208	181000	132469170	9090	9090	9090	9090	0
97	20231208	180900	132469170	9090	9090	9090	9090	0
98	20231208	180800	132469170	9090	9090	9090	9090	0
99	20231208	180700	132469170	9090	9090	9090	9090	0
100	20231208	180600	132469170	9090	9090	9090	9090	0
101	20231208	180500	132469170	9090	9090	9090	9090	0
102	20231208	180400	132469170	9090	9090	9090	9090	0
103	20231208	180300	132469170	9090	9090	9090	9090	0
104	20231208	180200	132469170	9090	9090	9090	9090	0
105	20231208	180100	132469170	9090	9090	9090	9090	0
106	20231208	180000	132469170	9090	9090	9090	9090	0
107	20231208	175900	132469170	9090	9090	9090	9090	0
108	20231208	175800	132469170	9090	9090	9090	9090	0
109	20231208	175700	132469170	9090	9090	9090	9090	0
110	20231208	175600	132469170	9090	9090	9090	9090	0
111	20231208	175500	132469170	9090	9090	9090	9090	0
112	20231208	175400	132469170	9090	9090	9090	9090	0
113	20231208	175300	132469170	9090	9090	9090	9090	0
114	20231208	175200	132469170	9090	9090	9090	9090	0
115	20231208	175100	132469170	9090	9090	9090	9090	0
116	20231208	175000	132469170	9090	9090	9090	9090	0
117	20231208	174900	132469170	9090	9090	9090	9090	0
118	20231208	174800	132469170	9090	9090	9090	9090	0
119	20231208	174700	132469170	9090	9090	9090	9090	0
120	20231208	174600	132469170	9090	9090	9090	9090	0
121	20231208	174500	132469170	9090	9090	9090	9090	0
122	20231208	174400	132469170	9090	9090	9090	9090	40
123	20231208	174300	132469170	9090	9090	9090	9090	0
124	20231208	174200	132469170	9090	9090	9090	9090	0
125	20231208	174100	132469170	9090	9090	9090	9090	0
126	20231208	174000	132469170	9090	9090	9090	9090	0
127	20231208	173900	132469170	9090	9090	9090	9090	0
128	20231208	173800	132469170	9090	9090	9090	9090	0
129	20231208	173700	132469170	9090	9090	9090	9090	0
130	20231208	173600	132469170	9090	9090	9090	9090	0
131	20231208	173500	132469170	9090	9090	9090	9090	0
132	20231208	173400	132469170	9090	9090	9090	9090	0
133	20231208	173300	132469170	9090	9090	9090	9090	0
134	20231208	173200	132469170	9090	9090	9090	9090	0
135	20231208	173100	132469170	9090	9090	9090	9090	0
136	20231208	173000	132469170	9090	9090	9090	9090	0
137	20231208	172900	132469170	9090	9090	9090	9090	0
138	20231208	172800	132469170	9090	9090	9090	9090	0
139	20231208	172700	132469170	9090	9090	9090	9090	0
140	20231208	172600	132469170	9090	9090	9090	9090	0
141	20231208	172500	132469170	9090	9090	9090	9090	0
142	20231208	172400	132469170	9090	9090	9090	9090	0
143	20231208	172300	132469170	9090	9090	9090	9090	0
144	20231208	172200	132469170	9090	9090	9090	9090	0
145	20231208	172100	132469170	9090	9090	9090	9090	0
146	20231208	172000	132469170	9090	9090	9090	9090	0
147	20231208	171900	132469170	9090	9090	9090	9090	0
148	20231208	171800	132469170	9090	9090	9090	9090	0
149	20231208	171700	132469170	9090	9090	9090	9090	0
150	20231208	171600	132469170	9090	9090	9090	9090	0
151	20231208	171500	132469170	9090	9090	9090	9090	0
152	20231208	171400	132469170	9090	9090	9090	9090	40
153	20231208	171300	132469170	9090	9090	9090	9090	0
154	20231208	171200	132469170	9090	9090	9090	9090	0
155	20231208	171100	132469170	9090	9090	9090	9090	0
156	20231208	171000	132469170	9090	9090	9090	9090	0
157	20231208	170900	132469170	9090	9090	9090	9090	0
158	20231208	170800	132469170	9090	9090	9090	9090	0
159	20231208	170700	132469170	9090	9090	9090	9090	0
160	20231208	170600	132469170	9090	9090	9090	9090	0
161	20231208	170500	132469170	9090	9090	9090	9090	0
162	20231208	170400	132469170	9090	9090	9090	9090	0
163	20231208	170300	132469170	9090	9090	9090	9090	0
164	20231208	170200	132469170	9090	9090	9090	9090	0
165	20231208	170100	132469170	9090	9090	9090	9090	0
166	20231208	170000	132469170	9090	9090	9090	9090	0
167	20231208	165900	132469170	9090	9090	9090	9090	0
168	20231208	165800	132469170	9090	9090	9090	9090	0
169	20231208	165700	132469170	9090	9090	9090	9090	0
170	20231208	165600	132469170	9090	9090	9090	9090	0
171	20231208	165500	132469170	9090	9090	9090	9090	0
172	20231208	165400	132469170	9090	9090	9090	9090	0
173	20231208	165300	132469170	9090	9090	9090	9090	0
174	20231208	165200	132469170	9090	9090	9090	9090	0
175	20231208	165100	132469170	9090	9090	9090	9090	0
176	20231208	165000	132469170	9090	9090	9090	9090	0
177	20231208	164900	132469170	9090	9090	9090	9090	0
178	20231208	164800	132469170	9090	9090	9090	9090	0
179	20231208	164700	132469170	9090	9090	9090	9090	0
180	20231208	164600	132469170	9090	9090	9090	9090	0
181	20231208	164500	132469170	9090	9090	9090	9090	0
182	20231208	164400	132469170	9090	9090	9090	9090	40
183	20231208	164300	132469170	9090	9090	9090	9090	0
184	20231208	164200	132469170	9090	9090	9090	9090	0
185	20231208	164100	132469170	9090	9090	9090	9090	0
186	20231208	164000	132469170	9090	9090	9090	9090	0
187	20231208	163900	132469170	9090	9090	9090	9090	0
188	20231208	163800	132469170	9090	9090	9090	9090	0
189	20231208	163700	132469170	9090	9090	9090	9090	0
190	20231208	163600	132469170	9090	9090	9090	9090	0
191	20231208	163500	132469170	9090	9090	9090	9090	0
192	20231208	163400	132469170	9090	9090	9090	9090	0
193	20231208	163300	132469170	9090	9090	9090	9090	0
194	20231208	163200	132469170	9090	9090	9090	9090	0
195	20231208	163100	132469170	9090	9090	9090	9090	0
196	20231208	163000	132469170	9090	9090	9090	9090	0
197	20231208	162900	132469170	9090	9090	9090	9090	0
198	20231208	162800	132469170	9090	9090	9090	9090	0
199	20231208	162700	132469170	9090	9090	9090	9090	0
200	20231208	162600	132469170	9090	9090	9090	9090	0
201	20231208	162500	132469170	9090	9090	9090	9090	0
202	20231208	162400	132469170	9090	9090	9090	9090	0
203	20231208	162300	132469170	9090	9090	9090	9090	0
204	20231208	162200	132469170	9090	9090	9090	9090	0
205	20231208	162100	132469170	9090	9090	9090	9090	0
206	20231208	162000	132469170	9090	9090	9090	9090	0
207	20231208	161900	132469170	9090	9090	9090	9090	0
208	20231208	161800	132469170	9090	9090	9090	9090	0
209	20231208	161700	132469170	9090	9090	9090	9090	0
210	20231208	161600	132469170	9090	9090	9090	9090	0
211	20231208	161500	132469170	9090	9090	9090	9090	0
212	20231208	161400	132469170	9090	9090	9090	9090	40
213	20231208	161300	132469170	9090	9090	9090	9090	0
214	20231208	161200	132469170	9090	9090	9090	9090	0
215	20231208	161100	132469170	9090	9090	9090	9090	0
216	20231208	161000	132469170	9090	9090	9090	9090	0
217	20231208	160900	132469170	9090	9090	9090	9090	0
218	20231208	160800	132469170	9090	9090	9090	9090	0
219	20231208	160700	132469170	9090	9090	9090	9090	0
220	20231208	160600	132469170	9090	9090	9090	9090	0
221	20231208	160500	132469170	9090	9090	9090	9090	0
222	20231208	160400	132469170	9090	9090	9090	9090	0
223	20231208	160300	132469170	9090	9090	9090	9090	0
224	20231208	160200	132469170	9090	9090	9090	9090	0
225	20231208	160100	132469170	9090	9090	9090	9090	0
226	20231208	160000	132469170	9090	9090	9090	9090	0
227	20231208	155900	132469170	9090	9090	9090	9090	0
228	20231208	155800	132469170	9090	9090	9090	9090	0
229	20231208	155700	132469170	9090	9090	9090	9090	0
230	20231208	155600	132469170	9090	9090	9090	9090	0
231	20231208	155500	132469170	9090	9090	9090	9090	0
232	20231208	155400	132469170	9090	9090	9090	9090	0
233	20231208	155300	132469170	9090	9090	9090	9090	0
234	20231208	155200	132469170	9090	9090	9090	9090	0
235	20231208	155100	132469170	9090	9090	9090	9090	0
236	20231208	155000	132469170	9090	9090	9090	9090	0
237	20231208	154900	132469170	9090	9090	9090	9090	0
238	20231208	154800	132469170	9090	9090	9090	9090	0
239	20231208	154700	132469170	9090	9090	9090	9090	0
240	20231208	154600	132469170	9090	9090	9090	9090	0
241	20231208	154500	132469170	9090	9090	9090	9090	0
242	20231208	154400	132469170	9090	9090	9090	9090	40
243	20231208	154300	132469170	9090	9090	9090	9090	0
244	20231208	154200	132469170	9090	9090	9090	9090	0
245	20231208	154100	132469170	9090	9090	9090	9090	0
246	20231208	154000	132469170	9090	9090	9090	9090	0
247	20231208	153900	132469170	9090	9090	9090	9090	0
248	20231208	153800	132469170	9090	9090	9090	9090	0
249	20231208	153700	132469170	9090	9090	9090	9090	0
250	20231208	153600	132469170	9090	9090	9090	9090	0
251	20231208	153500	132469170	9090	9090	9090	9090	0
252	20231208	153400	132469170	9090	9090	9090	9090	0
253	20231208	153300	132469170	9090	9090	9090	9090	0
254	20231208	153200	132469170	9090	9090	9090	9090	0
255	20231208	153100	132469170	9090	9090	9090	9090	0
256	20231208	153000	132469170	9090	9090	9090	9090	40
257	20231208	152900	132105570	9130	9130	9130	9130	0
258	20231208	152800	132105570	9130	9130	9130	9130	0
259	20231208	152700	132105570	9130	9130	9130	9130	0
260	20231208	152600	132105570	9130	9130	9130	9130	0
261	20231208	152500	132105570	9130	9130	9130	9130	0
262	20231208	152400	132105570	9130	9130	9130	9130	0
263	20231208	152300	132105570	9130	9130	9130	9130	0
264	20231208	152200	132105570	9130	9130	9130	9130	0
265	20231208	152100	132105570	9130	9130	9130	9130	0
266	20231208	152000	132105570	9130	9130	9130	9130	0
267	20231208	151900	132105570	9130	9020	9130	9020	60
268	20231208	151800	131560870	9010	9010	9010	9010	2
269	20231208	151700	131542850	8920	8920	8920	8920	0
270	20231208	151600	131542850	8920	8920	8920	8920	0
271	20231208	151500	131542850	8920	8980	8980	8910	246
272	20231208	151400	129348610	8960	9050	9050	8960	278
273	20231208	151300	126855780	9030	9000	9030	9000	9
274	20231208	151200	126774630	8970	8970	8970	8970	0
275	20231208	151100	126774630	8970	8970	8970	8970	10
276	20231208	151000	126684930	8990	8990	8990	8990	0
277	20231208	150900	126684930	8990	8990	8990	8990	0
278	20231208	150800	126684930	8990	8990	8990	8990	0
279	20231208	150700	126684930	8990	8990	8990	8990	0
280	20231208	150600	126684930	8990	9000	9000	8990	86
281	20231208	150500	125911720	9000	9000	9000	9000	10
282	20231208	150400	125821720	9140	8950	9140	8950	176
283	20231208	150300	124225880	8940	8940	8940	8940	0
284	20231208	150200	124225880	8940	8940	8940	8940	0
285	20231208	150100	124225880	8940	8940	8940	8940	0
286	20231208	150000	124225880	8940	8930	8940	8910	298
287	20231208	145900	121566360	8950	8950	8950	8950	0
288	20231208	145800	121566360	8950	8950	8950	8950	0
289	20231208	145700	121566360	8950	8980	8980	8950	550
290	20231208	145600	116638560	9020	9020	9020	9020	0
291	20231208	145500	116638560	9020	9020	9020	9020	0
292	20231208	145400	116638560	9020	9020	9020	9020	0
293	20231208	145300	116638560	9020	9020	9020	9020	0
294	20231208	145200	116638560	9020	9020	9020	9020	0
295	20231208	145100	116638560	9020	9020	9020	9020	0
296	20231208	145000	116638560	9020	9020	9020	9020	0
297	20231208	144900	116638560	9020	9020	9020	9020	0
298	20231208	144800	116638560	9020	9020	9020	9020	0
299	20231208	144700	116638560	9020	9020	9020	9020	0
300	20231208	144600	116638560	9020	9020	9020	9020	0
301	20231208	144500	116638560	9020	9020	9020	9020	0
302	20231208	144400	116638560	9020	9020	9020	9020	0
303	20231208	144300	116638560	9020	9020	9020	9020	0
304	20231208	144200	116638560	9020	9020	9020	9020	0
305	20231208	144100	116638560	9020	9020	9020	9020	0
306	20231208	144000	116638560	9020	9020	9020	9020	0
307	20231208	143900	116638560	9020	9020	9020	9020	0
308	20231208	143800	116638560	9020	8950	9020	8950	65
309	20231208	143700	116053540	8910	8910	8910	8910	0
310	20231208	143600	116053540	8910	8910	8910	8910	0
311	20231208	143500	116053540	8910	8910	8910	8910	0
312	20231208	143400	116053540	8910	8910	8910	8910	0
313	20231208	143300	116053540	8910	8910	8910	8910	171
314	20231208	143200	114529930	8920	8920	8920	8920	0
315	20231208	143100	114529930	8920	8920	8920	8920	0
316	20231208	143000	114529930	8920	8920	8920	8920	0
317	20231208	142900	114529930	8920	8920	8920	8920	0
318	20231208	142800	114529930	8920	8920	8920	8920	0
319	20231208	142700	114529930	8920	8920	8920	8920	0
320	20231208	142600	114529930	8920	8920	8920	8920	0
321	20231208	142500	114529930	8920	8920	8920	8920	0
322	20231208	142400	114529930	8920	8920	8920	8920	0
323	20231208	142300	114529930	8920	8920	8920	8920	0
324	20231208	142200	114529930	8920	8920	8920	8920	0
325	20231208	142100	114529930	8920	8920	8920	8920	55
326	20231208	142000	114039330	8910	8910	8910	8910	0
327	20231208	141900	114039330	8910	8910	8910	8910	0
328	20231208	141800	114039330	8910	8910	8910	8910	0
329	20231208	141700	114039330	8910	8910	8910	8910	0
330	20231208	141600	114039330	8910	8910	8910	8910	1
331	20231208	141500	114030420	8910	8910	8910	8910	0
332	20231208	141400	114030420	8910	8910	8910	8910	0
333	20231208	141300	114030420	8910	8910	8910	8910	10
334	20231208	141200	113941320	8910	8910	8910	8910	0
335	20231208	141100	113941320	8910	8910	8910	8910	0
336	20231208	141000	113941320	8910	8910	8910	8910	0
337	20231208	140900	113941320	8910	8910	8910	8910	0
338	20231208	140800	113941320	8910	8910	8910	8910	0
339	20231208	140700	113941320	8910	8910	8910	8910	12
340	20231208	140600	113834400	8910	8910	8910	8910	0
341	20231208	140500	113834400	8910	8910	8910	8910	0
342	20231208	140400	113834400	8910	8910	8910	8910	0
343	20231208	140300	113834400	8910	8910	8910	8910	0
344	20231208	140200	113834400	8910	8910	8910	8910	0
345	20231208	140100	113834400	8910	8910	8910	8910	0
346	20231208	140000	113834400	8910	8910	8910	8910	0
347	20231208	135900	113834400	8910	8910	8910	8910	0
348	20231208	135800	113834400	8910	8910	8910	8910	0
349	20231208	135700	113834400	8910	8910	8910	8910	0
350	20231208	135600	113834400	8910	8910	8910	8910	0
351	20231208	135500	113834400	8910	8910	8910	8910	0
352	20231208	135400	113834400	8910	8920	8920	8910	14
353	20231208	135300	113709640	8920	8920	8920	8920	0
354	20231208	135200	113709640	8920	8920	8920	8920	0
355	20231208	135100	113709640	8920	8920	8920	8920	0
356	20231208	135000	113709640	8920	8920	8920	8920	0
357	20231208	134900	113709640	8920	8920	8920	8920	2
358	20231208	134800	113691800	8920	8920	8920	8920	0
359	20231208	134700	113691800	8920	8920	8920	8920	15
360	20231208	134600	113558000	8920	8920	8920	8920	5
361	20231208	134500	113513400	8920	8920	8920	8920	0
362	20231208	134400	113513400	8920	8920	8920	8920	0
363	20231208	134300	113513400	8920	8920	8920	8920	3
364	20231208	134200	113486640	8920	8920	8920	8920	0
365	20231208	134100	113486640	8920	8920	8920	8920	0
366	20231208	134000	113486640	8920	8920	8920	8920	7
367	20231208	133900	113424200	8920	8920	8920	8920	3
368	20231208	133800	113397440	8920	8920	8920	8920	60
369	20231208	133700	112862240	8950	8950	8950	8950	0
370	20231208	133600	112862240	8950	8950	8950	8950	0
371	20231208	133500	112862240	8950	8950	8950	8950	0
372	20231208	133400	112862240	8950	8950	8950	8950	0
373	20231208	133300	112862240	8950	8950	8950	8950	0
374	20231208	133200	112862240	8950	8950	8950	8950	0
375	20231208	133100	112862240	8950	8950	8950	8950	0
376	20231208	133000	112862240	8950	8950	8950	8950	0
377	20231208	132900	112862240	8950	8950	8950	8950	0
378	20231208	132800	112862240	8950	8950	8950	8950	0
379	20231208	132700	112862240	8950	8950	8950	8950	0
380	20231208	132600	112862240	8950	8950	8950	8950	0
381	20231208	132500	112862240	8950	8950	8950	8950	0
382	20231208	132400	112862240	8950	8950	8950	8950	0
383	20231208	132300	112862240	8950	8950	8950	8950	0
384	20231208	132200	112862240	8950	8950	8950	8950	0
385	20231208	132100	112862240	8950	8950	8950	8950	8
386	20231208	132000	112790640	8920	8920	8920	8920	0
387	20231208	131900	112790640	8920	8920	8920	8920	0
388	20231208	131800	112790640	8920	8920	8920	8920	0
389	20231208	131700	112790640	8920	8920	8920	8920	0
390	20231208	131600	112790640	8920	8920	8920	8920	11
391	20231208	131500	112692520	8930	8930	8930	8930	0
392	20231208	131400	112692520	8930	8930	8930	8930	0
393	20231208	131300	112692520	8930	8930	8930	8930	0
394	20231208	131200	112692520	8930	8930	8930	8930	0
395	20231208	131100	112692520	8930	8930	8930	8930	0
396	20231208	131000	112692520	8930	8930	8930	8930	0
397	20231208	130900	112692520	8930	8930	8930	8930	0
398	20231208	130800	112692520	8930	8930	8930	8930	0
399	20231208	130700	112692520	8930	8930	8930	8930	0
400	20231208	130600	112692520	8930	8930	8930	8930	0
401	20231208	130500	112692520	8930	8930	8930	8930	0
402	20231208	130400	112692520	8930	8930	8930	8930	0
403	20231208	130300	112692520	8930	8930	8930	8930	0
404	20231208	130200	112692520	8930	8930	8930	8930	0
405	20231208	130100	112692520	8930	8930	8930	8930	0
406	20231208	130000	112692520	8930	8930	8930	8930	0
407	20231208	125900	112692520	8930	8930	8930	8930	0
408	20231208	125800	112692520	8930	8930	8930	8930	0
409	20231208	125700	112692520	8930	8930	8930	8930	0
410	20231208	125600	112692520	8930	8930	8930	8930	220
411	20231208	125500	110727920	8910	8930	8930	8910	730
412	20231208	125400	104219360	8950	8950	8950	8950	0
413	20231208	125300	104219360	8950	8980	8980	8950	485
414	20231208	125200	99875170	8970	8970	8970	8970	0
415	20231208	125100	99875170	8970	8970	8970	8970	0
416	20231208	125000	99875170	8970	8970	8970	8970	0
417	20231208	124900	99875170	8970	8970	8970	8970	0
418	20231208	124800	99875170	8970	8970	8970	8970	0
419	20231208	124700	99875170	8970	8970	8970	8970	0
420	20231208	124600	99875170	8970	8970	8970	8970	0
421	20231208	124500	99875170	8970	8970	8970	8970	0
422	20231208	124400	99875170	8970	8970	8970	8970	0
423	20231208	124300	99875170	8970	8970	8970	8970	0
424	20231208	124200	99875170	8970	8970	8970	8970	0
425	20231208	124100	99875170	8970	8970	8970	8970	0
426	20231208	124000	99875170	8970	8970	8970	8970	0
427	20231208	123900	99875170	8970	8970	8970	8970	0
428	20231208	123800	99875170	8970	8970	8970	8970	0
429	20231208	123700	99875170	8970	8970	8970	8970	0
430	20231208	123600	99875170	8970	8970	8970	8970	0
431	20231208	123500	99875170	8970	8970	8970	8970	0
432	20231208	123400	99875170	8970	8970	8970	8970	0
433	20231208	123300	99875170	8970	8970	8970	8970	0
434	20231208	123200	99875170	8970	8970	8970	8970	0
435	20231208	123100	99875170	8970	8990	8990	8970	9
436	20231208	123000	99794300	8980	8990	8990	8980	57
437	20231208	122900	99281970	8990	8990	8990	8990	0
438	20231208	122800	99281970	8990	8990	8990	8990	0
439	20231208	122700	99281970	8990	8990	8990	8990	0
440	20231208	122600	99281970	8990	8990	8990	8990	0
441	20231208	122500	99281970	8990	8990	8990	8990	9
442	20231208	122400	99201060	8990	8990	8990	8990	0
443	20231208	122300	99201060	8990	8990	8990	8990	0
444	20231208	122200	99201060	8990	8990	8990	8990	0
445	20231208	122100	99201060	8990	8990	8990	8990	0
446	20231208	122000	99201060	8990	8990	8990	8990	0
447	20231208	121900	99201060	8990	8990	8990	8990	0
448	20231208	121800	99201060	8990	8990	8990	8990	0
449	20231208	121700	99201060	8990	8990	8990	8990	0
450	20231208	121600	99201060	8990	8990	8990	8990	0
451	20231208	121500	99201060	8990	8990	8990	8990	0
452	20231208	121400	99201060	8990	8990	8990	8990	0
453	20231208	121300	99201060	8990	8990	8990	8990	0
454	20231208	121200	99201060	8990	8990	8990	8990	0
455	20231208	121100	99201060	8990	8990	8990	8990	0
456	20231208	121000	99201060	8990	8990	8990	8990	0
457	20231208	120900	99201060	8990	8990	8990	8990	0
458	20231208	120800	99201060	8990	8990	8990	8990	0
459	20231208	120700	99201060	8990	8990	8990	8990	0
460	20231208	120600	99201060	8990	8990	8990	8990	0
461	20231208	120500	99201060	8990	8990	8990	8990	11
462	20231208	120400	99102170	8990	8990	8990	8990	0
463	20231208	120300	99102170	8990	8990	8990	8990	0
464	20231208	120200	99102170	8990	8990	8990	8990	0
465	20231208	120100	99102170	8990	8990	8990	8990	0
466	20231208	120000	99102170	8990	8990	8990	8990	0
467	20231208	115900	99102170	8990	8990	8990	8990	0
468	20231208	115800	99102170	8990	8990	8990	8990	745
469	20231208	115700	92404620	8990	8990	8990	8990	0
470	20231208	115600	92404620	8990	8990	8990	8990	0
471	20231208	115500	92404620	8990	8990	8990	8990	0
472	20231208	115400	92404620	8990	8990	8990	8990	0
473	20231208	115300	92404620	8990	8990	8990	8990	0
474	20231208	115200	92404620	8990	8990	8990	8990	0
475	20231208	115100	92404620	8990	8990	8990	8990	0
476	20231208	115000	92404620	8990	8990	8990	8990	0
477	20231208	114900	92404620	8990	8990	8990	8990	0
478	20231208	114800	92404620	8990	8990	8990	8990	0
479	20231208	114700	92404620	8990	8990	8990	8990	0
480	20231208	114600	92404620	8990	8990	8990	8990	0
481	20231208	114500	92404620	8990	8990	8990	8990	0
482	20231208	114400	92404620	8990	8970	8990	8970	135
483	20231208	114300	91191150	8890	8890	8890	8890	0
484	20231208	114200	91191150	8890	8890	8890	8890	0
485	20231208	114100	91191150	8890	8890	8890	8890	0
486	20231208	114000	91191150	8890	8890	8890	8890	0
487	20231208	113900	91191150	8890	8890	8890	8890	0
488	20231208	113800	91191150	8890	8890	8890	8890	0
489	20231208	113700	91191150	8890	8890	8890	8890	0
490	20231208	113600	91191150	8890	8890	8890	8890	0
491	20231208	113500	91191150	8890	8890	8890	8890	0
492	20231208	113400	91191150	8890	8890	8890	8890	0
493	20231208	113300	91191150	8890	8890	8890	8890	0
494	20231208	113200	91191150	8890	8900	8900	8890	174
495	20231208	113100	89643500	8920	8920	8920	8920	0
496	20231208	113000	89643500	8920	8980	8980	8920	449
497	20231208	112900	85629400	8920	8920	8920	8920	0
498	20231208	112800	85629400	8920	8980	8980	8910	459
499	20231208	112700	81526200	8910	8910	8910	8910	0
500	20231208	112600	81526200	8910	8910	8910	8910	2
501	20231208	112500	81508380	8990	8990	8990	8990	0
502	20231208	112400	81508380	8990	8980	8990	8910	450
503	20231208	112300	77487530	8910	8980	8980	8910	449
504	20231208	112200	73475670	8920	8980	8980	8920	449
505	20231208	112100	69461570	8910	8980	8980	8910	449
506	20231208	112000	65449710	8910	8910	8920	8900	239
507	20231208	111900	63320220	8960	8900	8980	8900	241
508	20231208	111800	61161720	8890	8890	8890	8890	0
509	20231208	111700	61161720	8890	8980	8980	8890	526
510	20231208	111600	56465330	8980	8890	8980	8890	42
511	20231208	111500	56089170	8900	8980	8980	8900	458
512	20231208	111400	51998730	8880	8890	8890	8880	27
513	20231208	111300	51758800	8890	8960	8980	8880	491
514	20231208	111200	47377140	8920	8920	8920	8920	0
515	20231208	111100	47377140	8920	8920	8920	8920	0
516	20231208	111000	47377140	8920	8920	8920	8920	0
517	20231208	110900	47377140	8920	8920	8920	8920	0
518	20231208	110800	47377140	8920	8980	8980	8900	458
519	20231208	110700	43282780	8980	8960	8980	8940	109
520	20231208	110600	42304720	8890	8970	8970	8880	560
521	20231208	110500	37328420	8970	8970	8970	8970	0
522	20231208	110400	37328420	8970	8970	8970	8970	1
523	20231208	110300	37319450	8920	8920	8920	8920	0
524	20231208	110200	37319450	8920	8920	8920	8920	0
525	20231208	110100	37319450	8920	8920	8920	8920	0
526	20231208	110000	37319450	8920	8920	8920	8920	0
527	20231208	105900	37319450	8920	8920	8920	8920	0
528	20231208	105800	37319450	8920	8920	8920	8920	0
529	20231208	105700	37319450	8920	8920	8920	8920	0
530	20231208	105600	37319450	8920	8920	8920	8920	0
531	20231208	105500	37319450	8920	8920	8920	8920	0
532	20231208	105400	37319450	8920	8920	8920	8920	23
533	20231208	105300	37114290	8920	8920	8920	8920	0
534	20231208	105200	37114290	8920	8920	8920	8920	0
535	20231208	105100	37114290	8920	8920	8920	8920	653
536	20231208	105000	31289530	8920	8920	8920	8920	0
537	20231208	104900	31289530	8920	8920	8920	8920	0
538	20231208	104800	31289530	8920	8920	8920	8920	0
539	20231208	104700	31289530	8920	8920	8920	8920	0
540	20231208	104600	31289530	8920	8920	8920	8920	0
541	20231208	104500	31289530	8920	8920	8920	8920	0
542	20231208	104400	31289530	8920	8920	8920	8920	0
543	20231208	104300	31289530	8920	8920	8920	8920	0
544	20231208	104200	31289530	8920	8920	8920	8920	0
545	20231208	104100	31289530	8920	8920	8920	8920	0
546	20231208	104000	31289530	8920	8920	8920	8920	0
547	20231208	103900	31289530	8920	8920	8920	8920	0
548	20231208	103800	31289530	8920	8920	8920	8920	0
549	20231208	103700	31289530	8920	8920	8920	8920	0
550	20231208	103600	31289530	8920	8920	8920	8920	0
551	20231208	103500	31289530	8920	8920	8920	8920	0
552	20231208	103400	31289530	8920	8920	8920	8920	0
553	20231208	103300	31289530	8920	8920	8920	8920	0
554	20231208	103200	31289530	8920	8910	8920	8910	491
555	20231208	103100	26909890	8920	8920	8920	8920	0
556	20231208	103000	26909890	8920	8920	8920	8920	0
557	20231208	102900	26909890	8920	8920	8920	8920	33
558	20231208	102800	26615530	8860	8860	8860	8860	0
559	20231208	102700	26615530	8860	8860	8860	8860	640
560	20231208	102600	20945130	8860	8860	8860	8860	0
561	20231208	102500	20945130	8860	8860	8860	8860	0
562	20231208	102400	20945130	8860	8860	8860	8860	0
563	20231208	102300	20945130	8860	8860	8860	8860	0
564	20231208	102200	20945130	8860	8860	8860	8860	0
565	20231208	102100	20945130	8860	8860	8860	8860	0
566	20231208	102000	20945130	8860	8860	8860	8860	0
567	20231208	101900	20945130	8860	8860	8860	8860	0
568	20231208	101800	20945130	8860	8860	8860	8860	0
569	20231208	101700	20945130	8860	8860	8860	8860	0
570	20231208	101600	20945130	8860	8860	8860	8860	0
571	20231208	101500	20945130	8860	8860	8860	8860	0
572	20231208	101400	20945130	8860	8860	8860	8860	0
573	20231208	101300	20945130	8860	8860	8860	8860	0
574	20231208	101200	20945130	8860	8860	8860	8860	0
575	20231208	101100	20945130	8860	8860	8860	8860	30
576	20231208	101000	20679330	8860	8860	8860	8860	0
577	20231208	100900	20679330	8860	8860	8860	8860	0
578	20231208	100800	20679330	8860	8860	8860	8860	0
579	20231208	100700	20679330	8860	8860	8860	8860	0
580	20231208	100600	20679330	8860	8860	8860	8850	235
581	20231208	100500	18597300	8900	8920	8920	8900	228
582	20231208	100400	16568040	8920	8920	8920	8920	0
583	20231208	100300	16568040	8920	8920	8920	8920	0
584	20231208	100200	16568040	8920	8920	8920	8920	0
585	20231208	100100	16568040	8920	8920	8920	8920	0
586	20231208	100000	16568040	8920	8920	8920	8920	0
587	20231208	095900	16568040	8920	8920	8920	8920	0
588	20231208	095800	16568040	8920	8920	8920	8920	0
589	20231208	095700	16568040	8920	8920	8920	8920	0
590	20231208	095600	16568040	8920	8920	8920	8920	0
591	20231208	095500	16568040	8920	8920	8920	8920	0
592	20231208	095400	16568040	8920	8920	8920	8920	0
593	20231208	095300	16568040	8920	8920	8920	8920	13
594	20231208	095200	16452080	8910	8910	8910	8910	0
595	20231208	095100	16452080	8910	8910	8910	8910	0
596	20231208	095000	16452080	8910	8910	8910	8910	0
597	20231208	094900	16452080	8910	8910	8910	8910	0
598	20231208	094800	16452080	8910	8910	8910	8910	5
599	20231208	094700	16407530	8880	8860	8880	8860	7
600	20231208	094600	16345390	8840	8840	8840	8840	2
601	20231208	094500	16327710	8860	8840	8860	8840	232
602	20231208	094400	14274900	8850	8860	8890	8840	442
603	20231208	094300	10357030	8870	8910	8910	8870	720
604	20231208	094200	3965190	8920	8920	8920	8920	0
605	20231208	094100	3965190	8920	8920	8920	8920	0
606	20231208	094000	3965190	8920	8920	8920	8920	0
607	20231208	093900	3965190	8920	8920	8920	8920	20
608	20231208	093800	3786790	8910	8910	8910	8910	6
609	20231208	093700	3733330	8910	8910	8910	8900	4
610	20231208	093600	3697700	8900	8900	8900	8900	9
611	20231208	093500	3617600	8900	8890	8900	8890	49
612	20231208	093400	3181530	8880	8910	8910	8880	204
613	20231208	093300	1368850	8910	8910	8910	8910	2
614	20231208	093200	1351030	8910	8910	8910	8910	0
615	20231208	093100	1351030	8910	8910	8910	8910	1
616	20231208	093000	1342120	8910	8910	8910	8910	0
617	20231208	092900	1342120	8910	8910	8910	8910	0
618	20231208	092800	1342120	8910	8910	8910	8910	0
619	20231208	092700	1342120	8910	8910	8910	8910	0
620	20231208	092600	1342120	8910	8910	8910	8910	0
621	20231208	092500	1342120	8910	8910	8910	8910	0
622	20231208	092400	1342120	8910	8910	8910	8910	0
623	20231208	092300	1342120	8910	8910	8910	8910	1
624	20231208	092200	1333210	8880	8880	8880	8880	0
625	20231208	092100	1333210	8880	8880	8880	8880	0
626	20231208	092000	1333210	8880	8880	8880	8880	0
627	20231208	091900	1333210	8880	8880	8880	8880	0
628	20231208	091800	1333210	8880	8880	8880	8880	0
629	20231208	091700	1333210	8880	8880	8880	8880	111
630	20231208	091600	347530	8870	8870	8870	8870	0
631	20231208	091500	347530	8870	8870	8870	8870	0
632	20231208	091400	347530	8870	8870	8870	8870	0
633	20231208	091300	347530	8870	8870	8870	8870	0
634	20231208	091200	347530	8870	8870	8870	8870	0
635	20231208	091100	347530	8870	8870	8870	8870	0
636	20231208	091000	347530	8870	8870	8870	8870	0
637	20231208	090900	347530	8870	8870	8870	8870	0
638	20231208	090800	347530	8870	8870	8870	8870	0
639	20231208	090700	347530	8870	8870	8870	8870	0
640	20231208	090600	347530	8870	8870	8870	8870	0
641	20231208	090500	347530	8870	8870	8870	8870	0
642	20231208	090400	347530	8870	8870	8870	8870	0
643	20231208	090300	347530	8870	8870	8870	8870	0
644	20231208	090200	347530	8870	8870	8870	8870	0
645	20231208	090100	347530	8870	8870	8870	8870	6
646	20231208	090000	294310	8870	8920	8920	8870	33