KissMeData/012620/min/candle-20231205.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231205	185700	33018410	8870	8870	8870	8870	227
3	20231205	185600	33018410	8870	8870	8870	8870	0
4	20231205	185500	33018410	8870	8870	8870	8870	0
5	20231205	185400	33018410	8870	8870	8870	8870	0
6	20231205	185300	33018410	8870	8870	8870	8870	0
7	20231205	185200	33018410	8870	8870	8870	8870	0
8	20231205	185100	33018410	8870	8870	8870	8870	0
9	20231205	185000	33018410	8870	8870	8870	8870	0
10	20231205	184900	33018410	8870	8870	8870	8870	0
11	20231205	184800	33018410	8870	8870	8870	8870	0
12	20231205	184700	33018410	8870	8870	8870	8870	0
13	20231205	184600	33018410	8870	8870	8870	8870	0
14	20231205	184500	33018410	8870	8870	8870	8870	0
15	20231205	184400	33018410	8870	8870	8870	8870	0
16	20231205	184300	33018410	8870	8870	8870	8870	0
17	20231205	184200	33018410	8870	8870	8870	8870	0
18	20231205	184100	33018410	8870	8870	8870	8870	0
19	20231205	184000	33018410	8870	8870	8870	8870	0
20	20231205	183900	33018410	8870	8870	8870	8870	0
21	20231205	183800	33018410	8870	8870	8870	8870	0
22	20231205	183700	33018410	8870	8870	8870	8870	0
23	20231205	183600	33018410	8870	8870	8870	8870	0
24	20231205	183500	33018410	8870	8870	8870	8870	0
25	20231205	183400	33018410	8870	8870	8870	8870	0
26	20231205	183300	33018410	8870	8870	8870	8870	0
27	20231205	183200	33018410	8870	8870	8870	8870	0
28	20231205	183100	33018410	8870	8870	8870	8870	0
29	20231205	183000	33018410	8870	8870	8870	8870	0
30	20231205	182900	33018410	8870	8870	8870	8870	0
31	20231205	182800	33018410	8870	8870	8870	8870	0
32	20231205	182700	33018410	8870	8870	8870	8870	227
33	20231205	182600	33018410	8870	8870	8870	8870	0
34	20231205	182500	33018410	8870	8870	8870	8870	0
35	20231205	182400	33018410	8870	8870	8870	8870	0
36	20231205	182300	33018410	8870	8870	8870	8870	0
37	20231205	182200	33018410	8870	8870	8870	8870	0
38	20231205	182100	33018410	8870	8870	8870	8870	0
39	20231205	182000	33018410	8870	8870	8870	8870	0
40	20231205	181900	33018410	8870	8870	8870	8870	0
41	20231205	181800	33018410	8870	8870	8870	8870	0
42	20231205	181700	33018410	8870	8870	8870	8870	0
43	20231205	181600	33018410	8870	8870	8870	8870	0
44	20231205	181500	33018410	8870	8870	8870	8870	0
45	20231205	181400	33018410	8870	8870	8870	8870	0
46	20231205	181300	33018410	8870	8870	8870	8870	0
47	20231205	181200	33018410	8870	8870	8870	8870	0
48	20231205	181100	33018410	8870	8870	8870	8870	0
49	20231205	181000	33018410	8870	8870	8870	8870	0
50	20231205	180900	33018410	8870	8870	8870	8870	0
51	20231205	180800	33018410	8870	8870	8870	8870	0
52	20231205	180700	33018410	8870	8870	8870	8870	0
53	20231205	180600	33018410	8870	8870	8870	8870	0
54	20231205	180500	33018410	8870	8870	8870	8870	0
55	20231205	180400	33018410	8870	8870	8870	8870	0
56	20231205	180300	33018410	8870	8870	8870	8870	0
57	20231205	180200	33018410	8870	8870	8870	8870	0
58	20231205	180100	33018410	8870	8870	8870	8870	0
59	20231205	180000	33018410	8870	8870	8870	8870	0
60	20231205	175900	33018410	8870	8870	8870	8870	0
61	20231205	175800	33018410	8870	8870	8870	8870	0
62	20231205	175700	33018410	8870	8870	8870	8870	227
63	20231205	175600	33018410	8870	8870	8870	8870	0
64	20231205	175500	33018410	8870	8870	8870	8870	0
65	20231205	175400	33018410	8870	8870	8870	8870	0
66	20231205	175300	33018410	8870	8870	8870	8870	0
67	20231205	175200	33018410	8870	8870	8870	8870	0
68	20231205	175100	33018410	8870	8870	8870	8870	0
69	20231205	175000	33018410	8870	8870	8870	8870	0
70	20231205	174900	33018410	8870	8870	8870	8870	0
71	20231205	174800	33018410	8870	8870	8870	8870	0
72	20231205	174700	33018410	8870	8870	8870	8870	0
73	20231205	174600	33018410	8870	8870	8870	8870	0
74	20231205	174500	33018410	8870	8870	8870	8870	0
75	20231205	174400	33018410	8870	8870	8870	8870	0
76	20231205	174300	33018410	8870	8870	8870	8870	0
77	20231205	174200	33018410	8870	8870	8870	8870	0
78	20231205	174100	33018410	8870	8870	8870	8870	0
79	20231205	174000	33018410	8870	8870	8870	8870	0
80	20231205	173900	33018410	8870	8870	8870	8870	0
81	20231205	173800	33018410	8870	8870	8870	8870	0
82	20231205	173700	33018410	8870	8870	8870	8870	0
83	20231205	173600	33018410	8870	8870	8870	8870	0
84	20231205	173500	33018410	8870	8870	8870	8870	0
85	20231205	173400	33018410	8870	8870	8870	8870	0
86	20231205	173300	33018410	8870	8870	8870	8870	0
87	20231205	173200	33018410	8870	8870	8870	8870	0
88	20231205	173100	33018410	8870	8870	8870	8870	0
89	20231205	173000	33018410	8870	8870	8870	8870	0
90	20231205	172900	33018410	8870	8870	8870	8870	0
91	20231205	172800	33018410	8870	8870	8870	8870	0
92	20231205	172700	33018410	8870	8870	8870	8870	227
93	20231205	172600	33018410	8870	8870	8870	8870	0
94	20231205	172500	33018410	8870	8870	8870	8870	0
95	20231205	172400	33018410	8870	8870	8870	8870	0
96	20231205	172300	33018410	8870	8870	8870	8870	0
97	20231205	172200	33018410	8870	8870	8870	8870	0
98	20231205	172100	33018410	8870	8870	8870	8870	0
99	20231205	172000	33018410	8870	8870	8870	8870	0
100	20231205	171900	33018410	8870	8870	8870	8870	0
101	20231205	171800	33018410	8870	8870	8870	8870	0
102	20231205	171700	33018410	8870	8870	8870	8870	0
103	20231205	171600	33018410	8870	8870	8870	8870	0
104	20231205	171500	33018410	8870	8870	8870	8870	0
105	20231205	171400	33018410	8870	8870	8870	8870	0
106	20231205	171300	33018410	8870	8870	8870	8870	0
107	20231205	171200	33018410	8870	8870	8870	8870	0
108	20231205	171100	33018410	8870	8870	8870	8870	0
109	20231205	171000	33018410	8870	8870	8870	8870	0
110	20231205	170900	33018410	8870	8870	8870	8870	0
111	20231205	170800	33018410	8870	8870	8870	8870	0
112	20231205	170700	33018410	8870	8870	8870	8870	0
113	20231205	170600	33018410	8870	8870	8870	8870	0
114	20231205	170500	33018410	8870	8870	8870	8870	0
115	20231205	170400	33018410	8870	8870	8870	8870	0
116	20231205	170300	33018410	8870	8870	8870	8870	0
117	20231205	170200	33018410	8870	8870	8870	8870	0
118	20231205	170100	33018410	8870	8870	8870	8870	0
119	20231205	170000	33018410	8870	8870	8870	8870	0
120	20231205	165900	33018410	8870	8870	8870	8870	0
121	20231205	165800	33018410	8870	8870	8870	8870	0
122	20231205	165700	33018410	8870	8870	8870	8870	227
123	20231205	165600	33018410	8870	8870	8870	8870	0
124	20231205	165500	33018410	8870	8870	8870	8870	0
125	20231205	165400	33018410	8870	8870	8870	8870	0
126	20231205	165300	33018410	8870	8870	8870	8870	0
127	20231205	165200	33018410	8870	8870	8870	8870	0
128	20231205	165100	33018410	8870	8870	8870	8870	0
129	20231205	165000	33018410	8870	8870	8870	8870	0
130	20231205	164900	33018410	8870	8870	8870	8870	0
131	20231205	164800	33018410	8870	8870	8870	8870	0
132	20231205	164700	33018410	8870	8870	8870	8870	0
133	20231205	164600	33018410	8870	8870	8870	8870	0
134	20231205	164500	33018410	8870	8870	8870	8870	0
135	20231205	164400	33018410	8870	8870	8870	8870	0
136	20231205	164300	33018410	8870	8870	8870	8870	0
137	20231205	164200	33018410	8870	8870	8870	8870	0
138	20231205	164100	33018410	8870	8870	8870	8870	0
139	20231205	164000	33018410	8870	8870	8870	8870	0
140	20231205	163900	33018410	8870	8870	8870	8870	0
141	20231205	163800	33018410	8870	8870	8870	8870	0
142	20231205	163700	33018410	8870	8870	8870	8870	0
143	20231205	163600	33018410	8870	8870	8870	8870	0
144	20231205	163500	33018410	8870	8870	8870	8870	0
145	20231205	163400	33018410	8870	8870	8870	8870	0
146	20231205	163300	33018410	8870	8870	8870	8870	0
147	20231205	163200	33018410	8870	8870	8870	8870	0
148	20231205	163100	33018410	8870	8870	8870	8870	0
149	20231205	163000	33018410	8870	8870	8870	8870	0
150	20231205	162900	33018410	8870	8870	8870	8870	0
151	20231205	162800	33018410	8870	8870	8870	8870	0
152	20231205	162700	33018410	8870	8870	8870	8870	227
153	20231205	162600	33018410	8870	8870	8870	8870	0
154	20231205	162500	33018410	8870	8870	8870	8870	0
155	20231205	162400	33018410	8870	8870	8870	8870	0
156	20231205	162300	33018410	8870	8870	8870	8870	0
157	20231205	162200	33018410	8870	8870	8870	8870	0
158	20231205	162100	33018410	8870	8870	8870	8870	0
159	20231205	162000	33018410	8870	8870	8870	8870	0
160	20231205	161900	33018410	8870	8870	8870	8870	0
161	20231205	161800	33018410	8870	8870	8870	8870	0
162	20231205	161700	33018410	8870	8870	8870	8870	0
163	20231205	161600	33018410	8870	8870	8870	8870	0
164	20231205	161500	33018410	8870	8870	8870	8870	0
165	20231205	161400	33018410	8870	8870	8870	8870	0
166	20231205	161300	33018410	8870	8870	8870	8870	0
167	20231205	161200	33018410	8870	8870	8870	8870	0
168	20231205	161100	33018410	8870	8870	8870	8870	0
169	20231205	161000	33018410	8870	8870	8870	8870	0
170	20231205	160900	33018410	8870	8870	8870	8870	0
171	20231205	160800	33018410	8870	8870	8870	8870	0
172	20231205	160700	33018410	8870	8870	8870	8870	0
173	20231205	160600	33018410	8870	8870	8870	8870	0
174	20231205	160500	33018410	8870	8870	8870	8870	0
175	20231205	160400	33018410	8870	8870	8870	8870	0
176	20231205	160300	33018410	8870	8870	8870	8870	0
177	20231205	160200	33018410	8870	8870	8870	8870	0
178	20231205	160100	33018410	8870	8870	8870	8870	0
179	20231205	160000	33018410	8870	8870	8870	8870	0
180	20231205	155900	33018410	8870	8870	8870	8870	0
181	20231205	155800	33018410	8870	8870	8870	8870	0
182	20231205	155700	33018410	8870	8870	8870	8870	227
183	20231205	155600	33018410	8870	8870	8870	8870	0
184	20231205	155500	33018410	8870	8870	8870	8870	0
185	20231205	155400	33018410	8870	8870	8870	8870	0
186	20231205	155300	33018410	8870	8870	8870	8870	0
187	20231205	155200	33018410	8870	8870	8870	8870	0
188	20231205	155100	33018410	8870	8870	8870	8870	0
189	20231205	155000	33018410	8870	8870	8870	8870	0
190	20231205	154900	33018410	8870	8870	8870	8870	0
191	20231205	154800	33018410	8870	8870	8870	8870	0
192	20231205	154700	33018410	8870	8870	8870	8870	0
193	20231205	154600	33018410	8870	8870	8870	8870	0
194	20231205	154500	33018410	8870	8870	8870	8870	0
195	20231205	154400	33018410	8870	8870	8870	8870	0
196	20231205	154300	33018410	8870	8870	8870	8870	0
197	20231205	154200	33018410	8870	8870	8870	8870	0
198	20231205	154100	33018410	8870	8870	8870	8870	0
199	20231205	154000	33018410	8870	8870	8870	8870	0
200	20231205	153900	33018410	8870	8870	8870	8870	0
201	20231205	153800	33018410	8870	8870	8870	8870	0
202	20231205	153700	33018410	8870	8870	8870	8870	0
203	20231205	153600	33018410	8870	8870	8870	8870	0
204	20231205	153500	33018410	8870	8870	8870	8870	0
205	20231205	153400	33018410	8870	8870	8870	8870	0
206	20231205	153300	33018410	8870	8870	8870	8870	0
207	20231205	153200	33018410	8870	8870	8870	8870	0
208	20231205	153100	33018410	8870	8870	8870	8870	0
209	20231205	153000	33018410	8870	8870	8870	8870	227
210	20231205	152900	31004920	8880	8880	8880	8880	0
211	20231205	152800	31004920	8880	8880	8880	8880	0
212	20231205	152700	31004920	8880	8880	8880	8880	0
213	20231205	152600	31004920	8880	8880	8880	8880	0
214	20231205	152500	31004920	8880	8880	8880	8880	0
215	20231205	152400	31004920	8880	8880	8880	8880	0
216	20231205	152300	31004920	8880	8880	8880	8880	0
217	20231205	152200	31004920	8880	8880	8880	8880	0
218	20231205	152100	31004920	8880	8880	8880	8880	0
219	20231205	152000	31004920	8880	8880	8880	8880	0
220	20231205	151900	31004920	8880	8880	8880	8880	0
221	20231205	151800	31004920	8880	8880	8880	8880	0
222	20231205	151700	31004920	8880	8880	8880	8880	0
223	20231205	151600	31004920	8880	8880	8880	8880	0
224	20231205	151500	31004920	8880	8880	8880	8880	0
225	20231205	151400	31004920	8880	8880	8880	8880	4
226	20231205	151300	30969400	8880	8880	8880	8880	0
227	20231205	151200	30969400	8880	8880	8880	8880	0
228	20231205	151100	30969400	8880	8880	8880	8880	0
229	20231205	151000	30969400	8880	8880	8880	8880	0
230	20231205	150900	30969400	8880	8880	8880	8880	2
231	20231205	150800	30951640	8880	8880	8880	8880	0
232	20231205	150700	30951640	8880	8880	8880	8880	0
233	20231205	150600	30951640	8880	8880	8880	8880	1
234	20231205	150500	30942760	8860	8860	8860	8860	5
235	20231205	150400	30898460	8860	8860	8860	8860	0
236	20231205	150300	30898460	8860	8860	8860	8860	0
237	20231205	150200	30898460	8860	8860	8860	8860	196
238	20231205	150100	29161900	8860	8860	8860	8860	0
239	20231205	150000	29161900	8860	8860	8860	8860	0
240	20231205	145900	29161900	8860	8860	8860	8860	0
241	20231205	145800	29161900	8860	8860	8860	8860	57
242	20231205	145700	28656880	8860	8860	8860	8860	57
243	20231205	145600	28151860	8860	8860	8860	8860	0
244	20231205	145500	28151860	8860	8860	8860	8860	0
245	20231205	145400	28151860	8860	8870	8870	8860	550
246	20231205	145300	23276190	8890	8890	8890	8890	0
247	20231205	145200	23276190	8890	8890	8890	8890	0
248	20231205	145100	23276190	8890	8890	8890	8890	0
249	20231205	145000	23276190	8890	8890	8890	8890	0
250	20231205	144900	23276190	8890	8890	8890	8890	0
251	20231205	144800	23276190	8890	8890	8890	8890	0
252	20231205	144700	23276190	8890	8890	8890	8890	0
253	20231205	144600	23276190	8890	8890	8890	8890	0
254	20231205	144500	23276190	8890	8890	8890	8890	0
255	20231205	144400	23276190	8890	8890	8890	8890	0
256	20231205	144300	23276190	8890	8890	8890	8890	0
257	20231205	144200	23276190	8890	8890	8890	8890	0
258	20231205	144100	23276190	8890	8890	8890	8890	0
259	20231205	144000	23276190	8890	8890	8890	8890	0
260	20231205	143900	23276190	8890	8890	8890	8890	0
261	20231205	143800	23276190	8890	8890	8890	8890	0
262	20231205	143700	23276190	8890	8890	8890	8890	0
263	20231205	143600	23276190	8890	8890	8890	8890	0
264	20231205	143500	23276190	8890	8890	8890	8890	0
265	20231205	143400	23276190	8890	8890	8890	8890	0
266	20231205	143300	23276190	8890	8890	8890	8890	0
267	20231205	143200	23276190	8890	8890	8890	8890	0
268	20231205	143100	23276190	8890	8890	8890	8890	0
269	20231205	143000	23276190	8890	8890	8890	8890	0
270	20231205	142900	23276190	8890	8890	8890	8890	10
271	20231205	142800	23187290	8880	8880	8880	8880	0
272	20231205	142700	23187290	8880	8880	8880	8880	0
273	20231205	142600	23187290	8880	8880	8880	8880	0
274	20231205	142500	23187290	8880	8880	8880	8880	103
275	20231205	142400	22272650	8880	8880	8880	8880	0
276	20231205	142300	22272650	8880	8880	8880	8880	0
277	20231205	142200	22272650	8880	8880	8880	8880	0
278	20231205	142100	22272650	8880	8880	8880	8880	0
279	20231205	142000	22272650	8880	8880	8880	8880	0
280	20231205	141900	22272650	8880	8880	8880	8880	0
281	20231205	141800	22272650	8880	8880	8880	8880	0
282	20231205	141700	22272650	8880	8880	8880	8880	0
283	20231205	141600	22272650	8880	8880	8880	8880	0
284	20231205	141500	22272650	8880	8880	8880	8880	0
285	20231205	141400	22272650	8880	8880	8880	8880	0
286	20231205	141300	22272650	8880	8880	8880	8880	0
287	20231205	141200	22272650	8880	8880	8880	8880	0
288	20231205	141100	22272650	8880	8880	8880	8880	0
289	20231205	141000	22272650	8880	8880	8880	8880	0
290	20231205	140900	22272650	8880	8880	8880	8880	0
291	20231205	140800	22272650	8880	8880	8880	8880	0
292	20231205	140700	22272650	8880	8880	8880	8880	0
293	20231205	140600	22272650	8880	8880	8880	8880	0
294	20231205	140500	22272650	8880	8880	8880	8880	0
295	20231205	140400	22272650	8880	8880	8880	8880	0
296	20231205	140300	22272650	8880	8880	8880	8880	0
297	20231205	140200	22272650	8880	8880	8880	8880	0
298	20231205	140100	22272650	8880	8880	8880	8880	0
299	20231205	140000	22272650	8880	8880	8880	8880	0
300	20231205	135900	22272650	8880	8880	8880	8880	0
301	20231205	135800	22272650	8880	8880	8880	8880	0
302	20231205	135700	22272650	8880	8880	8880	8880	0
303	20231205	135600	22272650	8880	8880	8880	8880	35
304	20231205	135500	21961850	8870	8870	8870	8870	5
305	20231205	135400	21917500	8890	8890	8890	8890	0
306	20231205	135300	21917500	8890	8890	8890	8890	0
307	20231205	135200	21917500	8890	8890	8890	8890	1
308	20231205	135100	21908610	8870	8870	8870	8870	36
309	20231205	135000	21589290	8870	8870	8870	8870	0
310	20231205	134900	21589290	8870	8870	8870	8870	0
311	20231205	134800	21589290	8870	8870	8870	8870	0
312	20231205	134700	21589290	8870	8870	8870	8870	0
313	20231205	134600	21589290	8870	8880	8880	8870	100
314	20231205	134500	20702140	8870	8870	8870	8870	0
315	20231205	134400	20702140	8870	8870	8870	8870	0
316	20231205	134300	20702140	8870	8870	8870	8870	0
317	20231205	134200	20702140	8870	8870	8870	8870	0
318	20231205	134100	20702140	8870	8890	8890	8870	600
319	20231205	134000	15373890	8890	8890	8890	8890	0
320	20231205	133900	15373890	8890	8890	8890	8890	0
321	20231205	133800	15373890	8890	8890	8890	8890	0
322	20231205	133700	15373890	8890	8890	8890	8890	0
323	20231205	133600	15373890	8890	8890	8890	8890	0
324	20231205	133500	15373890	8890	8890	8890	8890	0
325	20231205	133400	15373890	8890	8890	8890	8890	0
326	20231205	133300	15373890	8890	8890	8890	8890	0
327	20231205	133200	15373890	8890	8890	8890	8890	0
328	20231205	133100	15373890	8890	8890	8890	8890	0
329	20231205	133000	15373890	8890	8890	8890	8890	0
330	20231205	132900	15373890	8890	8890	8890	8890	0
331	20231205	132800	15373890	8890	8900	8900	8890	50
332	20231205	132700	14929170	8900	8900	8900	8900	0
333	20231205	132600	14929170	8900	8900	8900	8900	90
334	20231205	132500	14128170	8900	8900	8900	8900	0
335	20231205	132400	14128170	8900	8900	8900	8900	0
336	20231205	132300	14128170	8900	8900	8900	8900	0
337	20231205	132200	14128170	8900	8900	8900	8900	0
338	20231205	132100	14128170	8900	8900	8900	8900	1
339	20231205	132000	14119270	8890	8890	8890	8890	0
340	20231205	131900	14119270	8890	8890	8890	8890	0
341	20231205	131800	14119270	8890	8890	8890	8890	0
342	20231205	131700	14119270	8890	8890	8890	8890	0
343	20231205	131600	14119270	8890	8890	8890	8890	0
344	20231205	131500	14119270	8890	8890	8890	8890	0
345	20231205	131400	14119270	8890	8890	8890	8890	0
346	20231205	131300	14119270	8890	8890	8890	8890	0
347	20231205	131200	14119270	8890	8890	8890	8890	1
348	20231205	131100	14110380	8890	8890	8890	8890	0
349	20231205	131000	14110380	8890	8890	8890	8890	0
350	20231205	130900	14110380	8890	8890	8890	8890	0
351	20231205	130800	14110380	8890	8890	8890	8890	0
352	20231205	130700	14110380	8890	8890	8890	8890	0
353	20231205	130600	14110380	8890	8890	8890	8890	0
354	20231205	130500	14110380	8890	8890	8890	8890	0
355	20231205	130400	14110380	8890	8890	8890	8890	0
356	20231205	130300	14110380	8890	8890	8890	8890	0
357	20231205	130200	14110380	8890	8890	8890	8890	0
358	20231205	130100	14110380	8890	8890	8890	8890	0
359	20231205	130000	14110380	8890	8890	8890	8890	0
360	20231205	125900	14110380	8890	8890	8890	8890	0
361	20231205	125800	14110380	8890	8890	8890	8890	0
362	20231205	125700	14110380	8890	8890	8890	8890	0
363	20231205	125600	14110380	8890	8890	8890	8890	0
364	20231205	125500	14110380	8890	8890	8890	8890	0
365	20231205	125400	14110380	8890	8890	8890	8890	0
366	20231205	125300	14110380	8890	8890	8890	8890	0
367	20231205	125200	14110380	8890	8890	8890	8890	0
368	20231205	125100	14110380	8890	8890	8890	8890	0
369	20231205	125000	14110380	8890	8890	8890	8890	0
370	20231205	124900	14110380	8890	8890	8890	8890	0
371	20231205	124800	14110380	8890	8890	8890	8890	0
372	20231205	124700	14110380	8890	8890	8890	8890	0
373	20231205	124600	14110380	8890	8890	8890	8890	0
374	20231205	124500	14110380	8890	8890	8890	8890	0
375	20231205	124400	14110380	8890	8890	8890	8890	0
376	20231205	124300	14110380	8890	8890	8890	8890	0
377	20231205	124200	14110380	8890	8890	8890	8890	0
378	20231205	124100	14110380	8890	8890	8890	8890	0
379	20231205	124000	14110380	8890	8890	8890	8890	0
380	20231205	123900	14110380	8890	8890	8890	8890	0
381	20231205	123800	14110380	8890	8890	8890	8890	0
382	20231205	123700	14110380	8890	8890	8890	8890	0
383	20231205	123600	14110380	8890	8890	8890	8890	0
384	20231205	123500	14110380	8890	8890	8890	8890	1
385	20231205	123400	14101490	8890	8890	8890	8890	0
386	20231205	123300	14101490	8890	8890	8890	8890	0
387	20231205	123200	14101490	8890	8890	8890	8890	0
388	20231205	123100	14101490	8890	8890	8890	8890	1
389	20231205	123000	14092600	8890	8890	8890	8890	0
390	20231205	122900	14092600	8890	8890	8890	8890	0
391	20231205	122800	14092600	8890	8890	8890	8890	0
392	20231205	122700	14092600	8890	8890	8890	8890	9
393	20231205	122600	14012590	8900	8900	8900	8900	0
394	20231205	122500	14012590	8900	8900	8900	8900	0
395	20231205	122400	14012590	8900	8900	8900	8900	0
396	20231205	122300	14012590	8900	8900	8900	8900	7
397	20231205	122200	13950290	8900	8900	8900	8900	0
398	20231205	122100	13950290	8900	8900	8900	8900	0
399	20231205	122000	13950290	8900	8900	8900	8900	0
400	20231205	121900	13950290	8900	8900	8900	8900	0
401	20231205	121800	13950290	8900	8900	8900	8900	0
402	20231205	121700	13950290	8900	8900	8900	8900	0
403	20231205	121600	13950290	8900	8900	8900	8900	0
404	20231205	121500	13950290	8900	8900	8900	8900	0
405	20231205	121400	13950290	8900	8900	8900	8900	0
406	20231205	121300	13950290	8900	8900	8900	8900	1
407	20231205	121200	13941390	8890	8890	8890	8890	0
408	20231205	121100	13941390	8890	8890	8890	8890	0
409	20231205	121000	13941390	8890	8890	8890	8890	0
410	20231205	120900	13941390	8890	8890	8890	8890	0
411	20231205	120800	13941390	8890	8890	8890	8890	0
412	20231205	120700	13941390	8890	8890	8890	8890	0
413	20231205	120600	13941390	8890	8890	8890	8890	0
414	20231205	120500	13941390	8890	8890	8890	8890	0
415	20231205	120400	13941390	8890	8890	8890	8890	0
416	20231205	120300	13941390	8890	8890	8890	8890	0
417	20231205	120200	13941390	8890	8890	8890	8890	0
418	20231205	120100	13941390	8890	8890	8890	8890	0
419	20231205	120000	13941390	8890	8890	8890	8890	0
420	20231205	115900	13941390	8890	8890	8890	8890	0
421	20231205	115800	13941390	8890	8890	8890	8890	0
422	20231205	115700	13941390	8890	8890	8890	8890	0
423	20231205	115600	13941390	8890	8890	8890	8890	0
424	20231205	115500	13941390	8890	8890	8890	8890	0
425	20231205	115400	13941390	8890	8890	8890	8890	0
426	20231205	115300	13941390	8890	8890	8890	8890	0
427	20231205	115200	13941390	8890	8890	8890	8890	0
428	20231205	115100	13941390	8890	8890	8890	8890	0
429	20231205	115000	13941390	8890	8890	8890	8890	0
430	20231205	114900	13941390	8890	8890	8890	8890	0
431	20231205	114800	13941390	8890	8890	8890	8890	0
432	20231205	114700	13941390	8890	8890	8890	8890	0
433	20231205	114600	13941390	8890	8890	8890	8890	0
434	20231205	114500	13941390	8890	8890	8890	8890	0
435	20231205	114400	13941390	8890	8890	8890	8890	0
436	20231205	114300	13941390	8890	8890	8890	8890	0
437	20231205	114200	13941390	8890	8890	8890	8890	0
438	20231205	114100	13941390	8890	8890	8890	8890	0
439	20231205	114000	13941390	8890	8890	8890	8890	0
440	20231205	113900	13941390	8890	8890	8890	8890	0
441	20231205	113800	13941390	8890	8890	8890	8890	0
442	20231205	113700	13941390	8890	8890	8890	8890	0
443	20231205	113600	13941390	8890	8890	8890	8890	0
444	20231205	113500	13941390	8890	8890	8890	8890	3
445	20231205	113400	13914720	8880	8880	8880	8880	0
446	20231205	113300	13914720	8880	8880	8880	8880	0
447	20231205	113200	13914720	8880	8880	8880	8880	0
448	20231205	113100	13914720	8880	8880	8880	8880	0
449	20231205	113000	13914720	8880	8880	8880	8880	0
450	20231205	112900	13914720	8880	8880	8880	8880	20
451	20231205	112800	13737120	8880	8880	8880	8880	25
452	20231205	112700	13515120	8890	8890	8890	8890	0
453	20231205	112600	13515120	8890	8890	8890	8890	0
454	20231205	112500	13515120	8890	8890	8890	8890	0
455	20231205	112400	13515120	8890	8890	8890	8890	0
456	20231205	112300	13515120	8890	8890	8890	8890	0
457	20231205	112200	13515120	8890	8890	8890	8890	0
458	20231205	112100	13515120	8890	8890	8890	8890	0
459	20231205	112000	13515120	8890	8890	8890	8890	0
460	20231205	111900	13515120	8890	8890	8890	8890	0
461	20231205	111800	13515120	8890	8890	8890	8890	41
462	20231205	111700	13150630	8890	8890	8890	8890	0
463	20231205	111600	13150630	8890	8890	8890	8890	0
464	20231205	111500	13150630	8890	8890	8890	8890	0
465	20231205	111400	13150630	8890	8890	8890	8890	6
466	20231205	111300	13097290	8880	8880	8880	8880	2
467	20231205	111200	13079530	8880	8880	8880	8880	0
468	20231205	111100	13079530	8880	8880	8880	8880	0
469	20231205	111000	13079530	8880	8880	8880	8880	0
470	20231205	110900	13079530	8880	8880	8880	8880	0
471	20231205	110800	13079530	8880	8880	8880	8880	0
472	20231205	110700	13079530	8880	8880	8880	8880	0
473	20231205	110600	13079530	8880	8880	8880	8880	0
474	20231205	110500	13079530	8880	8880	8880	8880	0
475	20231205	110400	13079530	8880	8880	8880	8880	0
476	20231205	110300	13079530	8880	8880	8880	8880	0
477	20231205	110200	13079530	8880	8880	8880	8880	0
478	20231205	110100	13079530	8880	8880	8880	8880	0
479	20231205	110000	13079530	8880	8880	8880	8880	13
480	20231205	105900	12964090	8880	8880	8880	8880	0
481	20231205	105800	12964090	8880	8880	8880	8880	0
482	20231205	105700	12964090	8880	8880	8880	8880	0
483	20231205	105600	12964090	8880	8880	8880	8880	1
484	20231205	105500	12955210	8880	8880	8880	8880	0
485	20231205	105400	12955210	8880	8880	8880	8880	0
486	20231205	105300	12955210	8880	8880	8880	8880	1
487	20231205	105200	12946330	8880	8880	8880	8880	1
488	20231205	105100	12937450	8880	8880	8880	8880	0
489	20231205	105000	12937450	8880	8880	8880	8880	0
490	20231205	104900	12937450	8880	8880	8880	8880	0
491	20231205	104800	12937450	8880	8880	8880	8880	5
492	20231205	104700	12893050	8880	8880	8880	8880	0
493	20231205	104600	12893050	8880	8880	8880	8880	0
494	20231205	104500	12893050	8880	8880	8880	8880	0
495	20231205	104400	12893050	8880	8880	8880	8880	0
496	20231205	104300	12893050	8880	8880	8880	8880	0
497	20231205	104200	12893050	8880	8880	8880	8880	0
498	20231205	104100	12893050	8880	8880	8880	8880	0
499	20231205	104000	12893050	8880	8880	8880	8880	0
500	20231205	103900	12893050	8880	8880	8880	8880	0
501	20231205	103800	12893050	8880	8880	8880	8880	0
502	20231205	103700	12893050	8880	8880	8880	8880	0
503	20231205	103600	12893050	8880	8880	8880	8880	0
504	20231205	103500	12893050	8880	8880	8880	8880	0
505	20231205	103400	12893050	8880	8870	8880	8870	44
506	20231205	103300	12502640	8870	8870	8870	8870	50
507	20231205	103200	12059140	8870	8870	8870	8870	0
508	20231205	103100	12059140	8870	8870	8870	8870	0
509	20231205	103000	12059140	8870	8870	8870	8870	88
510	20231205	102900	11278580	8870	8870	8870	8870	0
511	20231205	102800	11278580	8870	8870	8870	8870	0
512	20231205	102700	11278580	8870	8870	8870	8870	0
513	20231205	102600	11278580	8870	8870	8870	8870	0
514	20231205	102500	11278580	8870	8870	8870	8870	0
515	20231205	102400	11278580	8870	8870	8870	8870	0
516	20231205	102300	11278580	8870	8870	8870	8870	0
517	20231205	102200	11278580	8870	8870	8870	8870	0
518	20231205	102100	11278580	8870	8870	8870	8870	0
519	20231205	102000	11278580	8870	8880	8880	8870	3
520	20231205	101900	11251960	8880	8880	8880	8880	0
521	20231205	101800	11251960	8880	8880	8880	8880	0
522	20231205	101700	11251960	8880	8880	8880	8880	0
523	20231205	101600	11251960	8880	8880	8880	8880	0
524	20231205	101500	11251960	8880	8880	8880	8880	13
525	20231205	101400	11136520	8870	8880	8880	8870	56
526	20231205	101300	10639350	8880	8880	8880	8880	0
527	20231205	101200	10639350	8880	8880	8880	8880	0
528	20231205	101100	10639350	8880	8880	8880	8880	53
529	20231205	101000	10168710	8880	8880	8880	8880	50
530	20231205	100900	9724710	8880	8880	8880	8880	46
531	20231205	100800	9316230	8890	8890	8890	8890	24
532	20231205	100700	9102870	8890	8890	8890	8890	31
533	20231205	100600	8827280	8890	8890	8890	8890	0
534	20231205	100500	8827280	8890	8890	8890	8890	0
535	20231205	100400	8827280	8890	8890	8890	8890	0
536	20231205	100300	8827280	8890	8890	8890	8890	0
537	20231205	100200	8827280	8890	8890	8890	8890	0
538	20231205	100100	8827280	8890	8890	8890	8890	100
539	20231205	100000	7938280	8890	8890	8890	8890	0
540	20231205	095900	7938280	8890	8890	8890	8890	0
541	20231205	095800	7938280	8890	8890	8890	8890	0
542	20231205	095700	7938280	8890	8880	8890	8880	444
543	20231205	095600	3991390	8880	8880	8880	8880	0
544	20231205	095500	3991390	8880	8880	8880	8880	1
545	20231205	095400	3982510	8870	8870	8870	8870	105
546	20231205	095300	3051160	8860	8860	8860	8860	0
547	20231205	095200	3051160	8860	8860	8860	8860	0
548	20231205	095100	3051160	8860	8860	8860	8860	0
549	20231205	095000	3051160	8860	8860	8860	8860	10
550	20231205	094900	2962560	8870	8870	8870	8870	0
551	20231205	094800	2962560	8870	8870	8870	8870	0
552	20231205	094700	2962560	8870	8870	8870	8870	1
553	20231205	094600	2953690	8860	8860	8860	8860	0
554	20231205	094500	2953690	8860	8860	8860	8860	0
555	20231205	094400	2953690	8860	8860	8860	8860	0
556	20231205	094300	2953690	8860	8860	8860	8860	0
557	20231205	094200	2953690	8860	8860	8860	8860	0
558	20231205	094100	2953690	8860	8860	8860	8860	0
559	20231205	094000	2953690	8860	8860	8860	8860	18
560	20231205	093900	2794210	8860	8860	8860	8860	0
561	20231205	093800	2794210	8860	8860	8860	8860	0
562	20231205	093700	2794210	8860	8860	8860	8860	0
563	20231205	093600	2794210	8860	8860	8860	8860	0
564	20231205	093500	2794210	8860	8860	8860	8860	0
565	20231205	093400	2794210	8860	8860	8860	8860	0
566	20231205	093300	2794210	8860	8860	8860	8860	0
567	20231205	093200	2794210	8860	8860	8860	8860	0
568	20231205	093100	2794210	8860	8860	8860	8860	0
569	20231205	093000	2794210	8860	8860	8860	8860	0
570	20231205	092900	2794210	8860	8860	8860	8860	0
571	20231205	092800	2794210	8860	8860	8860	8860	0
572	20231205	092700	2794210	8860	8860	8860	8860	0
573	20231205	092600	2794210	8860	8860	8860	8860	0
574	20231205	092500	2794210	8860	8860	8860	8860	0
575	20231205	092400	2794210	8860	8860	8860	8860	9
576	20231205	092300	2714470	8850	8850	8850	8850	0
577	20231205	092200	2714470	8850	8850	8850	8850	0
578	20231205	092100	2714470	8850	8850	8850	8850	1
579	20231205	092000	2705620	8860	8860	8860	8860	14
580	20231205	091900	2581580	8860	8860	8860	8860	50
581	20231205	091800	2138580	8860	8860	8860	8860	54
582	20231205	091700	1660140	8860	8860	8860	8860	0
583	20231205	091600	1660140	8860	8860	8860	8860	0
584	20231205	091500	1660140	8860	8860	8860	8860	0
585	20231205	091400	1660140	8860	8860	8860	8860	5
586	20231205	091300	1615840	8870	8870	8870	8870	0
587	20231205	091200	1615840	8870	8870	8870	8870	0
588	20231205	091100	1615840	8870	8860	8870	8860	8
589	20231205	091000	1544950	8860	8860	8860	8860	0
590	20231205	090900	1544950	8860	8860	8860	8860	0
591	20231205	090800	1544950	8860	8860	8860	8860	26
592	20231205	090700	1314590	8890	8890	8890	8890	0
593	20231205	090600	1314590	8890	8880	8890	8880	20
594	20231205	090500	1136900	8890	8890	8890	8890	75
595	20231205	090400	470150	8890	8890	8890	8890	0
596	20231205	090300	470150	8890	8890	8890	8890	0
597	20231205	090200	470150	8890	8890	8890	8890	0
598	20231205	090100	470150	8890	8890	8890	8890	0
599	20231205	090000	470150	8890	8870	8890	8870	53