KissMeData/012620/min/candle-20231207.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231207	185700	42179750	8880	8880	8880	8880	77
3	20231207	185600	42179750	8880	8880	8880	8880	0
4	20231207	185500	42179750	8880	8880	8880	8880	0
5	20231207	185400	42179750	8880	8880	8880	8880	0
6	20231207	185300	42179750	8880	8880	8880	8880	0
7	20231207	185200	42179750	8880	8880	8880	8880	0
8	20231207	185100	42179750	8880	8880	8880	8880	0
9	20231207	185000	42179750	8880	8880	8880	8880	0
10	20231207	184900	42179750	8880	8880	8880	8880	0
11	20231207	184800	42179750	8880	8880	8880	8880	0
12	20231207	184700	42179750	8880	8880	8880	8880	0
13	20231207	184600	42179750	8880	8880	8880	8880	0
14	20231207	184500	42179750	8880	8880	8880	8880	0
15	20231207	184400	42179750	8880	8880	8880	8880	0
16	20231207	184300	42179750	8880	8880	8880	8880	0
17	20231207	184200	42179750	8880	8880	8880	8880	0
18	20231207	184100	42179750	8880	8880	8880	8880	0
19	20231207	184000	42179750	8880	8880	8880	8880	0
20	20231207	183900	42179750	8880	8880	8880	8880	0
21	20231207	183800	42179750	8880	8880	8880	8880	0
22	20231207	183700	42179750	8880	8880	8880	8880	0
23	20231207	183600	42179750	8880	8880	8880	8880	0
24	20231207	183500	42179750	8880	8880	8880	8880	0
25	20231207	183400	42179750	8880	8880	8880	8880	0
26	20231207	183300	42179750	8880	8880	8880	8880	0
27	20231207	183200	42179750	8880	8880	8880	8880	0
28	20231207	183100	42179750	8880	8880	8880	8880	0
29	20231207	183000	42179750	8880	8880	8880	8880	0
30	20231207	182900	42179750	8880	8880	8880	8880	0
31	20231207	182800	42179750	8880	8880	8880	8880	0
32	20231207	182700	42179750	8880	8880	8880	8880	77
33	20231207	182600	42179750	8880	8880	8880	8880	0
34	20231207	182500	42179750	8880	8880	8880	8880	0
35	20231207	182400	42179750	8880	8880	8880	8880	0
36	20231207	182300	42179750	8880	8880	8880	8880	0
37	20231207	182200	42179750	8880	8880	8880	8880	0
38	20231207	182100	42179750	8880	8880	8880	8880	0
39	20231207	182000	42179750	8880	8880	8880	8880	0
40	20231207	181900	42179750	8880	8880	8880	8880	0
41	20231207	181800	42179750	8880	8880	8880	8880	0
42	20231207	181700	42179750	8880	8880	8880	8880	0
43	20231207	181600	42179750	8880	8880	8880	8880	0
44	20231207	181500	42179750	8880	8880	8880	8880	0
45	20231207	181400	42179750	8880	8880	8880	8880	0
46	20231207	181300	42179750	8880	8880	8880	8880	0
47	20231207	181200	42179750	8880	8880	8880	8880	0
48	20231207	181100	42179750	8880	8880	8880	8880	0
49	20231207	181000	42179750	8880	8880	8880	8880	0
50	20231207	180900	42179750	8880	8880	8880	8880	0
51	20231207	180800	42179750	8880	8880	8880	8880	0
52	20231207	180700	42179750	8880	8880	8880	8880	0
53	20231207	180600	42179750	8880	8880	8880	8880	0
54	20231207	180500	42179750	8880	8880	8880	8880	0
55	20231207	180400	42179750	8880	8880	8880	8880	0
56	20231207	180300	42179750	8880	8880	8880	8880	0
57	20231207	180200	42179750	8880	8880	8880	8880	0
58	20231207	180100	42179750	8880	8880	8880	8880	0
59	20231207	180000	42179750	8880	8880	8880	8880	0
60	20231207	175900	42179750	8880	8880	8880	8880	0
61	20231207	175800	42179750	8880	8880	8880	8880	0
62	20231207	175700	42179750	8880	8880	8880	8880	77
63	20231207	175600	42179750	8880	8880	8880	8880	0
64	20231207	175500	42179750	8880	8880	8880	8880	0
65	20231207	175400	42179750	8880	8880	8880	8880	0
66	20231207	175300	42179750	8880	8880	8880	8880	0
67	20231207	175200	42179750	8880	8880	8880	8880	0
68	20231207	175100	42179750	8880	8880	8880	8880	0
69	20231207	175000	42179750	8880	8880	8880	8880	0
70	20231207	174900	42179750	8880	8880	8880	8880	0
71	20231207	174800	42179750	8880	8880	8880	8880	0
72	20231207	174700	42179750	8880	8880	8880	8880	0
73	20231207	174600	42179750	8880	8880	8880	8880	0
74	20231207	174500	42179750	8880	8880	8880	8880	0
75	20231207	174400	42179750	8880	8880	8880	8880	0
76	20231207	174300	42179750	8880	8880	8880	8880	0
77	20231207	174200	42179750	8880	8880	8880	8880	0
78	20231207	174100	42179750	8880	8880	8880	8880	0
79	20231207	174000	42179750	8880	8880	8880	8880	0
80	20231207	173900	42179750	8880	8880	8880	8880	0
81	20231207	173800	42179750	8880	8880	8880	8880	0
82	20231207	173700	42179750	8880	8880	8880	8880	0
83	20231207	173600	42179750	8880	8880	8880	8880	0
84	20231207	173500	42179750	8880	8880	8880	8880	0
85	20231207	173400	42179750	8880	8880	8880	8880	0
86	20231207	173300	42179750	8880	8880	8880	8880	0
87	20231207	173200	42179750	8880	8880	8880	8880	0
88	20231207	173100	42179750	8880	8880	8880	8880	0
89	20231207	173000	42179750	8880	8880	8880	8880	0
90	20231207	172900	42179750	8880	8880	8880	8880	0
91	20231207	172800	42179750	8880	8880	8880	8880	0
92	20231207	172700	42179750	8880	8880	8880	8880	77
93	20231207	172600	42179750	8880	8880	8880	8880	0
94	20231207	172500	42179750	8880	8880	8880	8880	0
95	20231207	172400	42179750	8880	8880	8880	8880	0
96	20231207	172300	42179750	8880	8880	8880	8880	0
97	20231207	172200	42179750	8880	8880	8880	8880	0
98	20231207	172100	42179750	8880	8880	8880	8880	0
99	20231207	172000	42179750	8880	8880	8880	8880	0
100	20231207	171900	42179750	8880	8880	8880	8880	0
101	20231207	171800	42179750	8880	8880	8880	8880	0
102	20231207	171700	42179750	8880	8880	8880	8880	0
103	20231207	171600	42179750	8880	8880	8880	8880	0
104	20231207	171500	42179750	8880	8880	8880	8880	0
105	20231207	171400	42179750	8880	8880	8880	8880	0
106	20231207	171300	42179750	8880	8880	8880	8880	0
107	20231207	171200	42179750	8880	8880	8880	8880	0
108	20231207	171100	42179750	8880	8880	8880	8880	0
109	20231207	171000	42179750	8880	8880	8880	8880	0
110	20231207	170900	42179750	8880	8880	8880	8880	0
111	20231207	170800	42179750	8880	8880	8880	8880	0
112	20231207	170700	42179750	8880	8880	8880	8880	0
113	20231207	170600	42179750	8880	8880	8880	8880	0
114	20231207	170500	42179750	8880	8880	8880	8880	0
115	20231207	170400	42179750	8880	8880	8880	8880	0
116	20231207	170300	42179750	8880	8880	8880	8880	0
117	20231207	170200	42179750	8880	8880	8880	8880	0
118	20231207	170100	42179750	8880	8880	8880	8880	0
119	20231207	170000	42179750	8880	8880	8880	8880	0
120	20231207	165900	42179750	8880	8880	8880	8880	0
121	20231207	165800	42179750	8880	8880	8880	8880	0
122	20231207	165700	42179750	8880	8880	8880	8880	77
123	20231207	165600	42179750	8880	8880	8880	8880	0
124	20231207	165500	42179750	8880	8880	8880	8880	0
125	20231207	165400	42179750	8880	8880	8880	8880	0
126	20231207	165300	42179750	8880	8880	8880	8880	0
127	20231207	165200	42179750	8880	8880	8880	8880	0
128	20231207	165100	42179750	8880	8880	8880	8880	0
129	20231207	165000	42179750	8880	8880	8880	8880	0
130	20231207	164900	42179750	8880	8880	8880	8880	0
131	20231207	164800	42179750	8880	8880	8880	8880	0
132	20231207	164700	42179750	8880	8880	8880	8880	0
133	20231207	164600	42179750	8880	8880	8880	8880	0
134	20231207	164500	42179750	8880	8880	8880	8880	0
135	20231207	164400	42179750	8880	8880	8880	8880	0
136	20231207	164300	42179750	8880	8880	8880	8880	0
137	20231207	164200	42179750	8880	8880	8880	8880	0
138	20231207	164100	42179750	8880	8880	8880	8880	0
139	20231207	164000	42179750	8880	8880	8880	8880	0
140	20231207	163900	42179750	8880	8880	8880	8880	0
141	20231207	163800	42179750	8880	8880	8880	8880	0
142	20231207	163700	42179750	8880	8880	8880	8880	0
143	20231207	163600	42179750	8880	8880	8880	8880	0
144	20231207	163500	42179750	8880	8880	8880	8880	0
145	20231207	163400	42179750	8880	8880	8880	8880	0
146	20231207	163300	42179750	8880	8880	8880	8880	0
147	20231207	163200	42179750	8880	8880	8880	8880	0
148	20231207	163100	42179750	8880	8880	8880	8880	0
149	20231207	163000	42179750	8880	8880	8880	8880	0
150	20231207	162900	42179750	8880	8880	8880	8880	0
151	20231207	162800	42179750	8880	8880	8880	8880	0
152	20231207	162700	42179750	8880	8880	8880	8880	77
153	20231207	162600	42179750	8880	8880	8880	8880	0
154	20231207	162500	42179750	8880	8880	8880	8880	0
155	20231207	162400	42179750	8880	8880	8880	8880	0
156	20231207	162300	42179750	8880	8880	8880	8880	0
157	20231207	162200	42179750	8880	8880	8880	8880	0
158	20231207	162100	42179750	8880	8880	8880	8880	0
159	20231207	162000	42179750	8880	8880	8880	8880	0
160	20231207	161900	42179750	8880	8880	8880	8880	0
161	20231207	161800	42179750	8880	8880	8880	8880	0
162	20231207	161700	42179750	8880	8880	8880	8880	0
163	20231207	161600	42179750	8880	8880	8880	8880	0
164	20231207	161500	42179750	8880	8880	8880	8880	0
165	20231207	161400	42179750	8880	8880	8880	8880	0
166	20231207	161300	42179750	8880	8880	8880	8880	0
167	20231207	161200	42179750	8880	8880	8880	8880	0
168	20231207	161100	42179750	8880	8880	8880	8880	0
169	20231207	161000	42179750	8880	8880	8880	8880	0
170	20231207	160900	42179750	8880	8880	8880	8880	0
171	20231207	160800	42179750	8880	8880	8880	8880	0
172	20231207	160700	42179750	8880	8880	8880	8880	0
173	20231207	160600	42179750	8880	8880	8880	8880	0
174	20231207	160500	42179750	8880	8880	8880	8880	0
175	20231207	160400	42179750	8880	8880	8880	8880	0
176	20231207	160300	42179750	8880	8880	8880	8880	0
177	20231207	160200	42179750	8880	8880	8880	8880	0
178	20231207	160100	42179750	8880	8880	8880	8880	0
179	20231207	160000	42179750	8880	8880	8880	8880	0
180	20231207	155900	42179750	8880	8880	8880	8880	0
181	20231207	155800	42179750	8880	8880	8880	8880	0
182	20231207	155700	42179750	8880	8880	8880	8880	77
183	20231207	155600	42179750	8880	8880	8880	8880	0
184	20231207	155500	42179750	8880	8880	8880	8880	0
185	20231207	155400	42179750	8880	8880	8880	8880	0
186	20231207	155300	42179750	8880	8880	8880	8880	0
187	20231207	155200	42179750	8880	8880	8880	8880	0
188	20231207	155100	42179750	8880	8880	8880	8880	0
189	20231207	155000	42179750	8880	8880	8880	8880	0
190	20231207	154900	42179750	8880	8880	8880	8880	0
191	20231207	154800	42179750	8880	8880	8880	8880	0
192	20231207	154700	42179750	8880	8880	8880	8880	0
193	20231207	154600	42179750	8880	8880	8880	8880	0
194	20231207	154500	42179750	8880	8880	8880	8880	0
195	20231207	154400	42179750	8880	8880	8880	8880	0
196	20231207	154300	42179750	8880	8880	8880	8880	0
197	20231207	154200	42179750	8880	8880	8880	8880	0
198	20231207	154100	42179750	8880	8880	8880	8880	0
199	20231207	154000	42179750	8880	8880	8880	8880	0
200	20231207	153900	42179750	8880	8880	8880	8880	0
201	20231207	153800	42179750	8880	8880	8880	8880	0
202	20231207	153700	42179750	8880	8880	8880	8880	0
203	20231207	153600	42179750	8880	8880	8880	8880	0
204	20231207	153500	42179750	8880	8880	8880	8880	0
205	20231207	153400	42179750	8880	8880	8880	8880	0
206	20231207	153300	42179750	8880	8880	8880	8880	0
207	20231207	153200	42179750	8880	8880	8880	8880	0
208	20231207	153100	42179750	8880	8880	8880	8880	0
209	20231207	153000	42179750	8880	8880	8880	8880	77
210	20231207	152900	41495990	8880	8880	8880	8880	0
211	20231207	152800	41495990	8880	8880	8880	8880	0
212	20231207	152700	41495990	8880	8880	8880	8880	0
213	20231207	152600	41495990	8880	8880	8880	8880	0
214	20231207	152500	41495990	8880	8880	8880	8880	0
215	20231207	152400	41495990	8880	8880	8880	8880	0
216	20231207	152300	41495990	8880	8880	8880	8880	0
217	20231207	152200	41495990	8880	8880	8880	8880	0
218	20231207	152100	41495990	8880	8880	8880	8880	0
219	20231207	152000	41495990	8880	8880	8880	8880	0
220	20231207	151900	41495990	8880	8880	8880	8880	50
221	20231207	151800	41051990	8900	8900	8900	8900	0
222	20231207	151700	41051990	8900	8900	8900	8900	0
223	20231207	151600	41051990	8900	8900	8900	8900	0
224	20231207	151500	41051990	8900	8900	8900	8900	0
225	20231207	151400	41051990	8900	8900	8900	8900	0
226	20231207	151300	41051990	8900	8900	8900	8900	0
227	20231207	151200	41051990	8900	8900	8900	8900	0
228	20231207	151100	41051990	8900	8890	8900	8890	92
229	20231207	151000	40233890	8900	8900	8900	8900	0
230	20231207	150900	40233890	8900	8900	8900	8900	0
231	20231207	150800	40233890	8900	8900	8900	8900	0
232	20231207	150700	40233890	8900	8900	8900	8900	0
233	20231207	150600	40233890	8900	8900	8900	8900	0
234	20231207	150500	40233890	8900	8890	8900	8880	255
235	20231207	150400	37969420	8890	8890	8890	8890	50
236	20231207	150300	37524920	8870	8870	8870	8870	0
237	20231207	150200	37524920	8870	8870	8870	8870	0
238	20231207	150100	37524920	8870	8870	8870	8870	0
239	20231207	150000	37524920	8870	8870	8870	8870	0
240	20231207	145900	37524920	8870	8870	8870	8870	0
241	20231207	145800	37524920	8870	8870	8870	8870	0
242	20231207	145700	37524920	8870	8870	8870	8870	0
243	20231207	145600	37524920	8870	8870	8870	8870	0
244	20231207	145500	37524920	8870	8870	8870	8870	0
245	20231207	145400	37524920	8870	8870	8870	8870	0
246	20231207	145300	37524920	8870	8870	8870	8870	0
247	20231207	145200	37524920	8870	8870	8870	8870	0
248	20231207	145100	37524920	8870	8870	8870	8870	0
249	20231207	145000	37524920	8870	8870	8870	8870	180
250	20231207	144900	35928320	8900	8900	8900	8900	0
251	20231207	144800	35928320	8900	8900	8900	8900	0
252	20231207	144700	35928320	8900	8880	8900	8880	107
253	20231207	144600	34977960	8880	8880	8880	8880	0
254	20231207	144500	34977960	8880	8880	8880	8880	157
255	20231207	144400	33583800	8900	8900	8900	8900	0
256	20231207	144300	33583800	8900	8900	8900	8900	0
257	20231207	144200	33583800	8900	8900	8900	8900	1
258	20231207	144100	33574900	8900	8900	8900	8900	0
259	20231207	144000	33574900	8900	8900	8900	8900	15
260	20231207	143900	33441400	8900	8900	8900	8900	0
261	20231207	143800	33441400	8900	8900	8900	8900	0
262	20231207	143700	33441400	8900	8900	8900	8900	0
263	20231207	143600	33441400	8900	8890	8900	8890	50
264	20231207	143500	32996720	8880	8880	8880	8880	0
265	20231207	143400	32996720	8880	8880	8880	8880	0
266	20231207	143300	32996720	8880	8880	8880	8880	0
267	20231207	143200	32996720	8880	8880	8880	8880	0
268	20231207	143100	32996720	8880	8880	8880	8880	0
269	20231207	143000	32996720	8880	8880	8880	8880	0
270	20231207	142900	32996720	8880	8880	8880	8880	0
271	20231207	142800	32996720	8880	8880	8880	8880	0
272	20231207	142700	32996720	8880	8880	8880	8880	0
273	20231207	142600	32996720	8880	8880	8880	8880	0
274	20231207	142500	32996720	8880	8880	8880	8880	10
275	20231207	142400	32907920	8880	8880	8880	8880	0
276	20231207	142300	32907920	8880	8880	8880	8880	0
277	20231207	142200	32907920	8880	8880	8880	8880	0
278	20231207	142100	32907920	8880	8880	8880	8880	0
279	20231207	142000	32907920	8880	8890	8890	8880	85
280	20231207	141900	32152970	8890	8890	8890	8890	0
281	20231207	141800	32152970	8890	8890	8890	8890	0
282	20231207	141700	32152970	8890	8890	8890	8890	0
283	20231207	141600	32152970	8890	8890	8890	8890	0
284	20231207	141500	32152970	8890	8890	8890	8890	0
285	20231207	141400	32152970	8890	8890	8890	8890	0
286	20231207	141300	32152970	8890	8890	8890	8890	0
287	20231207	141200	32152970	8890	8890	8890	8890	4
288	20231207	141100	32117410	8880	8880	8880	8880	0
289	20231207	141000	32117410	8880	8880	8880	8880	1
290	20231207	140900	32108530	8880	8880	8880	8880	0
291	20231207	140800	32108530	8880	8880	8880	8880	52
292	20231207	140700	31646770	8890	8890	8890	8890	20
293	20231207	140600	31468970	8890	8890	8890	8890	0
294	20231207	140500	31468970	8890	8890	8890	8890	31
295	20231207	140400	31193380	8910	8910	8910	8910	5
296	20231207	140300	31148830	8910	8910	8910	8910	0
297	20231207	140200	31148830	8910	8910	8910	8910	14
298	20231207	140100	31024090	8910	8910	8910	8910	14
299	20231207	140000	30899350	8910	8910	8910	8910	15
300	20231207	135900	30765700	8910	8910	8910	8910	0
301	20231207	135800	30765700	8910	8910	8910	8910	0
302	20231207	135700	30765700	8910	8910	8910	8910	1
303	20231207	135600	30756790	8900	8900	8900	8900	0
304	20231207	135500	30756790	8900	8900	8900	8900	0
305	20231207	135400	30756790	8900	8900	8900	8900	0
306	20231207	135300	30756790	8900	8900	8900	8900	0
307	20231207	135200	30756790	8900	8900	8900	8900	0
308	20231207	135100	30756790	8900	8900	8900	8900	0
309	20231207	135000	30756790	8900	8900	8900	8900	0
310	20231207	134900	30756790	8900	8900	8900	8900	0
311	20231207	134800	30756790	8900	8900	8900	8900	0
312	20231207	134700	30756790	8900	8900	8900	8900	8
313	20231207	134600	30685590	8900	8900	8900	8900	153
314	20231207	134500	29323890	8900	8900	8900	8900	0
315	20231207	134400	29323890	8900	8900	8900	8900	47
316	20231207	134300	28905590	8900	8900	8900	8900	0
317	20231207	134200	28905590	8900	8900	8900	8900	0
318	20231207	134100	28905590	8900	8900	8900	8900	0
319	20231207	134000	28905590	8900	8900	8900	8900	16
320	20231207	133900	28763190	8890	8890	8890	8890	0
321	20231207	133800	28763190	8890	8890	8890	8890	0
322	20231207	133700	28763190	8890	8890	8890	8890	0
323	20231207	133600	28763190	8890	8890	8890	8890	0
324	20231207	133500	28763190	8890	8890	8890	8890	0
325	20231207	133400	28763190	8890	8890	8890	8890	0
326	20231207	133300	28763190	8890	8890	8890	8890	0
327	20231207	133200	28763190	8890	8890	8890	8890	3
328	20231207	133100	28736520	8900	8900	8900	8900	0
329	20231207	133000	28736520	8900	8900	8900	8900	0
330	20231207	132900	28736520	8900	8900	8900	8900	0
331	20231207	132800	28736520	8900	8900	8900	8900	0
332	20231207	132700	28736520	8900	8900	8900	8900	0
333	20231207	132600	28736520	8900	8900	8900	8900	0
334	20231207	132500	28736520	8900	8900	8900	8900	0
335	20231207	132400	28736520	8900	8900	8900	8900	0
336	20231207	132300	28736520	8900	8900	8900	8900	0
337	20231207	132200	28736520	8900	8900	8900	8900	0
338	20231207	132100	28736520	8900	8900	8900	8900	0
339	20231207	132000	28736520	8900	8900	8900	8900	16
340	20231207	131900	28594120	8900	8900	8900	8900	0
341	20231207	131800	28594120	8900	8900	8900	8900	0
342	20231207	131700	28594120	8900	8900	8900	8900	0
343	20231207	131600	28594120	8900	8900	8900	8900	0
344	20231207	131500	28594120	8900	8900	8900	8900	0
345	20231207	131400	28594120	8900	8900	8900	8900	0
346	20231207	131300	28594120	8900	8900	8900	8900	0
347	20231207	131200	28594120	8900	8900	8900	8900	0
348	20231207	131100	28594120	8900	8900	8900	8900	0
349	20231207	131000	28594120	8900	8900	8900	8900	0
350	20231207	130900	28594120	8900	8900	8900	8900	0
351	20231207	130800	28594120	8900	8900	8900	8900	0
352	20231207	130700	28594120	8900	8900	8900	8900	0
353	20231207	130600	28594120	8900	8900	8900	8900	0
354	20231207	130500	28594120	8900	8900	8900	8900	0
355	20231207	130400	28594120	8900	8900	8900	8900	0
356	20231207	130300	28594120	8900	8900	8900	8900	0
357	20231207	130200	28594120	8900	8900	8900	8900	0
358	20231207	130100	28594120	8900	8900	8900	8900	0
359	20231207	130000	28594120	8900	8900	8900	8900	16
360	20231207	125900	28451720	8900	8900	8900	8900	0
361	20231207	125800	28451720	8900	8900	8900	8900	0
362	20231207	125700	28451720	8900	8900	8900	8900	0
363	20231207	125600	28451720	8900	8900	8900	8900	0
364	20231207	125500	28451720	8900	8900	8900	8900	0
365	20231207	125400	28451720	8900	8900	8900	8900	0
366	20231207	125300	28451720	8900	8900	8900	8900	0
367	20231207	125200	28451720	8900	8900	8900	8900	0
368	20231207	125100	28451720	8900	8900	8900	8900	0
369	20231207	125000	28451720	8900	8900	8900	8900	0
370	20231207	124900	28451720	8900	8900	8900	8900	0
371	20231207	124800	28451720	8900	8900	8900	8900	0
372	20231207	124700	28451720	8900	8900	8900	8900	0
373	20231207	124600	28451720	8900	8900	8900	8900	0
374	20231207	124500	28451720	8900	8900	8900	8900	0
375	20231207	124400	28451720	8900	8900	8900	8900	0
376	20231207	124300	28451720	8900	8900	8900	8900	0
377	20231207	124200	28451720	8900	8900	8900	8900	0
378	20231207	124100	28451720	8900	8900	8900	8900	0
379	20231207	124000	28451720	8900	8900	8900	8900	16
380	20231207	123900	28309320	8900	8900	8900	8900	0
381	20231207	123800	28309320	8900	8900	8900	8900	0
382	20231207	123700	28309320	8900	8880	8900	8880	16
383	20231207	123600	28167220	8890	8890	8890	8890	0
384	20231207	123500	28167220	8890	8890	8890	8890	0
385	20231207	123400	28167220	8890	8890	8890	8890	0
386	20231207	123300	28167220	8890	8890	8890	8890	0
387	20231207	123200	28167220	8890	8880	8890	8880	40
388	20231207	123100	27811630	8890	8890	8890	8890	1
389	20231207	123000	27802740	8890	8890	8890	8890	0
390	20231207	122900	27802740	8890	8890	8890	8890	0
391	20231207	122800	27802740	8890	8890	8890	8890	0
392	20231207	122700	27802740	8890	8890	8890	8890	0
393	20231207	122600	27802740	8890	8890	8890	8890	0
394	20231207	122500	27802740	8890	8890	8890	8890	0
395	20231207	122400	27802740	8890	8890	8890	8890	0
396	20231207	122300	27802740	8890	8890	8890	8890	0
397	20231207	122200	27802740	8890	8890	8890	8890	0
398	20231207	122100	27802740	8890	8890	8890	8890	0
399	20231207	122000	27802740	8890	8890	8890	8890	16
400	20231207	121900	27660500	8890	8890	8890	8890	0
401	20231207	121800	27660500	8890	8890	8890	8890	0
402	20231207	121700	27660500	8890	8890	8890	8890	0
403	20231207	121600	27660500	8890	8890	8890	8890	0
404	20231207	121500	27660500	8890	8890	8890	8890	0
405	20231207	121400	27660500	8890	8890	8890	8890	0
406	20231207	121300	27660500	8890	8890	8890	8890	0
407	20231207	121200	27660500	8890	8890	8890	8890	0
408	20231207	121100	27660500	8890	8890	8890	8890	0
409	20231207	121000	27660500	8890	8890	8890	8890	0
410	20231207	120900	27660500	8890	8890	8890	8890	0
411	20231207	120800	27660500	8890	8890	8890	8890	0
412	20231207	120700	27660500	8890	8890	8890	8890	0
413	20231207	120600	27660500	8890	8890	8890	8890	0
414	20231207	120500	27660500	8890	8890	8890	8890	0
415	20231207	120400	27660500	8890	8890	8890	8890	0
416	20231207	120300	27660500	8890	8890	8890	8890	0
417	20231207	120200	27660500	8890	8890	8890	8890	0
418	20231207	120100	27660500	8890	8890	8890	8890	2
419	20231207	120000	27642720	8890	8890	8890	8890	18
420	20231207	115900	27482700	8880	8880	8880	8880	0
421	20231207	115800	27482700	8880	8880	8880	8880	0
422	20231207	115700	27482700	8880	8880	8880	8880	0
423	20231207	115600	27482700	8880	8880	8880	8880	0
424	20231207	115500	27482700	8880	8880	8880	8880	0
425	20231207	115400	27482700	8880	8880	8880	8880	0
426	20231207	115300	27482700	8880	8880	8880	8880	0
427	20231207	115200	27482700	8880	8880	8880	8880	0
428	20231207	115100	27482700	8880	8880	8880	8880	0
429	20231207	115000	27482700	8880	8880	8880	8880	0
430	20231207	114900	27482700	8880	8880	8880	8880	0
431	20231207	114800	27482700	8880	8880	8880	8880	0
432	20231207	114700	27482700	8880	8880	8880	8880	0
433	20231207	114600	27482700	8880	8880	8880	8880	0
434	20231207	114500	27482700	8880	8880	8880	8880	0
435	20231207	114400	27482700	8880	8880	8880	8880	10
436	20231207	114300	27393900	8890	8890	8890	8890	0
437	20231207	114200	27393900	8890	8890	8890	8890	0
438	20231207	114100	27393900	8890	8890	8890	8890	0
439	20231207	114000	27393900	8890	8890	8890	8890	16
440	20231207	113900	27251660	8880	8880	8880	8880	0
441	20231207	113800	27251660	8880	8880	8880	8880	0
442	20231207	113700	27251660	8880	8880	8880	8880	0
443	20231207	113600	27251660	8880	8880	8880	8880	0
444	20231207	113500	27251660	8880	8880	8880	8880	0
445	20231207	113400	27251660	8880	8880	8880	8880	0
446	20231207	113300	27251660	8880	8880	8880	8880	0
447	20231207	113200	27251660	8880	8880	8880	8880	0
448	20231207	113100	27251660	8880	8880	8880	8880	0
449	20231207	113000	27251660	8880	8880	8880	8880	0
450	20231207	112900	27251660	8880	8880	8880	8880	0
451	20231207	112800	27251660	8880	8880	8880	8880	0
452	20231207	112700	27251660	8880	8880	8880	8880	0
453	20231207	112600	27251660	8880	8880	8880	8880	0
454	20231207	112500	27251660	8880	8880	8880	8880	0
455	20231207	112400	27251660	8880	8880	8880	8880	1
456	20231207	112300	27242780	8880	8880	8880	8880	0
457	20231207	112200	27242780	8880	8880	8880	8880	0
458	20231207	112100	27242780	8880	8880	8880	8880	0
459	20231207	112000	27242780	8880	8880	8880	8880	16
460	20231207	111900	27100700	8880	8880	8880	8880	0
461	20231207	111800	27100700	8880	8880	8880	8880	1
462	20231207	111700	27091820	8880	8880	8880	8880	0
463	20231207	111600	27091820	8880	8880	8880	8880	0
464	20231207	111500	27091820	8880	8880	8880	8880	1
465	20231207	111400	27082940	8880	8880	8880	8880	0
466	20231207	111300	27082940	8880	8880	8880	8880	0
467	20231207	111200	27082940	8880	8880	8880	8880	0
468	20231207	111100	27082940	8880	8880	8880	8880	0
469	20231207	111000	27082940	8880	8880	8880	8880	0
470	20231207	110900	27082940	8880	8880	8880	8880	0
471	20231207	110800	27082940	8880	8880	8880	8880	0
472	20231207	110700	27082940	8880	8880	8880	8880	0
473	20231207	110600	27082940	8880	8880	8880	8880	0
474	20231207	110500	27082940	8880	8880	8880	8880	0
475	20231207	110400	27082940	8880	8880	8880	8880	0
476	20231207	110300	27082940	8880	8880	8880	8880	0
477	20231207	110200	27082940	8880	8880	8880	8880	0
478	20231207	110100	27082940	8880	8880	8880	8880	0
479	20231207	110000	27082940	8880	8880	8880	8880	16
480	20231207	105900	26940860	8880	8880	8880	8880	0
481	20231207	105800	26940860	8880	8880	8880	8880	0
482	20231207	105700	26940860	8880	8880	8880	8880	1
483	20231207	105600	26931980	8880	8880	8880	8880	0
484	20231207	105500	26931980	8880	8880	8880	8880	0
485	20231207	105400	26931980	8880	8880	8880	8880	0
486	20231207	105300	26931980	8880	8880	8880	8880	0
487	20231207	105200	26931980	8880	8880	8880	8880	0
488	20231207	105100	26931980	8880	8880	8880	8880	0
489	20231207	105000	26931980	8880	8880	8880	8880	1
490	20231207	104900	26923100	8880	8880	8880	8880	0
491	20231207	104800	26923100	8880	8860	8880	8860	8
492	20231207	104700	26852200	8860	8860	8860	8860	0
493	20231207	104600	26852200	8860	8860	8860	8860	0
494	20231207	104500	26852200	8860	8860	8860	8860	0
495	20231207	104400	26852200	8860	8860	8860	8860	0
496	20231207	104300	26852200	8860	8860	8860	8860	0
497	20231207	104200	26852200	8860	8860	8860	8860	31
498	20231207	104100	26577540	8860	8860	8860	8860	0
499	20231207	104000	26577540	8860	8860	8860	8860	16
500	20231207	103900	26435780	8860	8860	8860	8860	0
501	20231207	103800	26435780	8860	8860	8860	8860	0
502	20231207	103700	26435780	8860	8860	8860	8860	0
503	20231207	103600	26435780	8860	8860	8860	8860	0
504	20231207	103500	26435780	8860	8860	8860	8860	18
505	20231207	103400	26276300	8880	8880	8880	8880	0
506	20231207	103300	26276300	8880	8880	8880	8880	0
507	20231207	103200	26276300	8880	8880	8880	8880	0
508	20231207	103100	26276300	8880	8880	8880	8880	0
509	20231207	103000	26276300	8880	8880	8880	8880	0
510	20231207	102900	26276300	8880	8880	8880	8880	0
511	20231207	102800	26276300	8880	8880	8880	8880	0
512	20231207	102700	26276300	8880	8880	8880	8880	0
513	20231207	102600	26276300	8880	8880	8880	8880	0
514	20231207	102500	26276300	8880	8880	8880	8880	0
515	20231207	102400	26276300	8880	8880	8880	8880	0
516	20231207	102300	26276300	8880	8880	8880	8880	8
517	20231207	102200	26205260	8900	8900	8900	8900	0
518	20231207	102100	26205260	8900	8900	8900	8900	0
519	20231207	102000	26205260	8900	8870	8900	8870	16
520	20231207	101900	26062920	8850	8850	8850	8850	0
521	20231207	101800	26062920	8850	8850	8850	8850	32
522	20231207	101700	25779720	8840	8880	8880	8840	1200
523	20231207	101600	15153880	8880	8880	8880	8880	102
524	20231207	101500	14248120	8890	8890	8890	8890	167
525	20231207	101400	12763490	8900	8900	8900	8900	31
526	20231207	101300	12487590	8900	8900	8900	8900	20
527	20231207	101200	12309590	8900	8900	8900	8900	10
528	20231207	101100	12220590	8910	8910	8910	8910	0
529	20231207	101000	12220590	8910	8910	8910	8910	0
530	20231207	100900	12220590	8910	8910	8910	8910	0
531	20231207	100800	12220590	8910	8910	8910	8910	0
532	20231207	100700	12220590	8910	8910	8910	8910	0
533	20231207	100600	12220590	8910	8910	8910	8910	0
534	20231207	100500	12220590	8910	8910	8910	8910	5
535	20231207	100400	12176040	8910	8910	8910	8910	0
536	20231207	100300	12176040	8910	8910	8910	8910	7
537	20231207	100200	12113670	8910	8910	8910	8910	0
538	20231207	100100	12113670	8910	8910	8910	8910	0
539	20231207	100000	12113670	8910	8910	8910	8910	69
540	20231207	095900	11498880	8910	8910	8910	8910	0
541	20231207	095800	11498880	8910	8910	8910	8910	0
542	20231207	095700	11498880	8910	8910	8910	8910	0
543	20231207	095600	11498880	8910	8910	8910	8910	0
544	20231207	095500	11498880	8910	8910	8910	8910	0
545	20231207	095400	11498880	8910	8910	8910	8910	0
546	20231207	095300	11498880	8910	8910	8910	8910	0
547	20231207	095200	11498880	8910	8910	8910	8910	0
548	20231207	095100	11498880	8910	8910	8910	8910	0
549	20231207	095000	11498880	8910	8910	8910	8910	0
550	20231207	094900	11498880	8910	8910	8910	8910	0
551	20231207	094800	11498880	8910	8910	8910	8910	0
552	20231207	094700	11498880	8910	8910	8910	8910	0
553	20231207	094600	11498880	8910	8910	8910	8910	0
554	20231207	094500	11498880	8910	8910	8910	8910	105
555	20231207	094400	10563330	8910	8910	8910	8910	0
556	20231207	094300	10563330	8910	8910	8910	8910	0
557	20231207	094200	10563330	8910	8910	8910	8910	0
558	20231207	094100	10563330	8910	8910	8910	8910	0
559	20231207	094000	10563330	8910	8900	8910	8900	16
560	20231207	093900	10420890	8900	8900	8900	8900	0
561	20231207	093800	10420890	8900	8900	8900	8900	7
562	20231207	093700	10358590	8900	8900	8900	8900	0
563	20231207	093600	10358590	8900	8900	8900	8900	70
564	20231207	093500	9735590	8900	8900	8900	8900	0
565	20231207	093400	9735590	8900	8900	8900	8900	0
566	20231207	093300	9735590	8900	8900	8900	8900	0
567	20231207	093200	9735590	8900	8900	8900	8900	0
568	20231207	093100	9735590	8900	8900	8900	8900	0
569	20231207	093000	9735590	8900	8900	8900	8900	0
570	20231207	092900	9735590	8900	8900	8900	8900	0
571	20231207	092800	9735590	8900	8900	8900	8900	0
572	20231207	092700	9735590	8900	8900	8900	8900	20
573	20231207	092600	9557590	8910	8910	8910	8910	0
574	20231207	092500	9557590	8910	8910	8910	8910	0
575	20231207	092400	9557590	8910	8910	8910	8910	0
576	20231207	092300	9557590	8910	8910	8910	8910	0
577	20231207	092200	9557590	8910	8910	8910	8910	0
578	20231207	092100	9557590	8910	8910	8910	8910	20
579	20231207	092000	9379390	8910	8900	8910	8900	16
580	20231207	091900	9236930	8900	8900	8900	8900	0
581	20231207	091800	9236930	8900	8900	8900	8900	0
582	20231207	091700	9236930	8900	8900	8900	8900	1
583	20231207	091600	9228030	8890	8890	8890	8890	2
584	20231207	091500	9210250	8900	8900	8900	8900	1
585	20231207	091400	9201350	8890	8890	8890	8890	3
586	20231207	091300	9174680	8900	8900	8900	8900	1
587	20231207	091200	9165780	8900	8900	8900	8900	2
588	20231207	091100	9147980	8910	8900	8910	8900	31
589	20231207	091000	8872070	8900	8910	8910	8900	56
590	20231207	090900	8373310	8900	8900	8900	8900	50
591	20231207	090800	7928310	8910	8910	8910	8910	0
592	20231207	090700	7928310	8910	8900	8910	8900	11
593	20231207	090600	7830400	8900	8900	8900	8900	10
594	20231207	090500	7741400	8900	8900	8900	8900	77
595	20231207	090400	7056100	8890	8890	8890	8890	50
596	20231207	090300	6611600	8880	8870	8880	8870	416
597	20231207	090200	2918520	8870	8870	8870	8870	100
598	20231207	090100	2031520	8870	8870	8870	8870	200
599	20231207	090000	257520	8880	8880	8880	8880	26