KissMeData/006090/min/candle-20231226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231226	184600	83194590	8770	8770	8770	8770	2049
3	20231226	184500	83194590	8770	8770	8770	8770	0
4	20231226	184400	83194590	8770	8770	8770	8770	0
5	20231226	184300	83194590	8770	8770	8770	8770	0
6	20231226	184200	83194590	8770	8770	8770	8770	0
7	20231226	184100	83194590	8770	8770	8770	8770	0
8	20231226	184000	83194590	8770	8770	8770	8770	0
9	20231226	183900	83194590	8770	8770	8770	8770	0
10	20231226	183800	83194590	8770	8770	8770	8770	0
11	20231226	183700	83194590	8770	8770	8770	8770	0
12	20231226	183600	83194590	8770	8770	8770	8770	0
13	20231226	183500	83194590	8770	8770	8770	8770	0
14	20231226	183400	83194590	8770	8770	8770	8770	0
15	20231226	183300	83194590	8770	8770	8770	8770	0
16	20231226	183200	83194590	8770	8770	8770	8770	0
17	20231226	183100	83194590	8770	8770	8770	8770	0
18	20231226	183000	83194590	8770	8770	8770	8770	0
19	20231226	182900	83194590	8770	8770	8770	8770	0
20	20231226	182800	83194590	8770	8770	8770	8770	0
21	20231226	182700	83194590	8770	8770	8770	8770	0
22	20231226	182600	83194590	8770	8770	8770	8770	0
23	20231226	182500	83194590	8770	8770	8770	8770	0
24	20231226	182400	83194590	8770	8770	8770	8770	0
25	20231226	182300	83194590	8770	8770	8770	8770	0
26	20231226	182200	83194590	8770	8770	8770	8770	0
27	20231226	182100	83194590	8770	8770	8770	8770	0
28	20231226	182000	83194590	8770	8770	8770	8770	0
29	20231226	181900	83194590	8770	8770	8770	8770	0
30	20231226	181800	83194590	8770	8770	8770	8770	0
31	20231226	181700	83194590	8770	8770	8770	8770	0
32	20231226	181600	83194590	8770	8770	8770	8770	2049
33	20231226	181500	83194590	8770	8770	8770	8770	0
34	20231226	181400	83194590	8770	8770	8770	8770	0
35	20231226	181300	83194590	8770	8770	8770	8770	0
36	20231226	181200	83194590	8770	8770	8770	8770	0
37	20231226	181100	83194590	8770	8770	8770	8770	0
38	20231226	181000	83194590	8770	8770	8770	8770	0
39	20231226	180900	83194590	8770	8770	8770	8770	0
40	20231226	180800	83194590	8770	8770	8770	8770	0
41	20231226	180700	83194590	8770	8770	8770	8770	0
42	20231226	180600	83194590	8770	8770	8770	8770	0
43	20231226	180500	83194590	8770	8770	8770	8770	0
44	20231226	180400	83194590	8770	8770	8770	8770	0
45	20231226	180300	83194590	8770	8770	8770	8770	0
46	20231226	180200	83194590	8770	8770	8770	8770	0
47	20231226	180100	83194590	8770	8770	8770	8770	0
48	20231226	180000	83194590	8770	8770	8770	8770	0
49	20231226	175900	83194590	8770	8770	8770	8770	0
50	20231226	175800	83194590	8770	8770	8770	8770	0
51	20231226	175700	83194590	8770	8770	8770	8770	0
52	20231226	175600	83194590	8770	8770	8770	8770	0
53	20231226	175500	83194590	8770	8770	8770	8770	0
54	20231226	175400	83194590	8770	8770	8770	8770	0
55	20231226	175300	83194590	8770	8770	8770	8770	0
56	20231226	175200	83194590	8770	8770	8770	8770	0
57	20231226	175100	83194590	8770	8770	8770	8770	0
58	20231226	175000	83194590	8770	8770	8770	8770	0
59	20231226	174900	83194590	8770	8770	8770	8770	0
60	20231226	174800	83194590	8770	8770	8770	8770	0
61	20231226	174700	83194590	8770	8770	8770	8770	0
62	20231226	174600	83194590	8770	8770	8770	8770	2049
63	20231226	174500	83194590	8770	8770	8770	8770	0
64	20231226	174400	83194590	8770	8770	8770	8770	0
65	20231226	174300	83194590	8770	8770	8770	8770	0
66	20231226	174200	83194590	8770	8770	8770	8770	0
67	20231226	174100	83194590	8770	8770	8770	8770	0
68	20231226	174000	83194590	8770	8770	8770	8770	0
69	20231226	173900	83194590	8770	8770	8770	8770	0
70	20231226	173800	83194590	8770	8770	8770	8770	0
71	20231226	173700	83194590	8770	8770	8770	8770	0
72	20231226	173600	83194590	8770	8770	8770	8770	0
73	20231226	173500	83194590	8770	8770	8770	8770	0
74	20231226	173400	83194590	8770	8770	8770	8770	0
75	20231226	173300	83194590	8770	8770	8770	8770	0
76	20231226	173200	83194590	8770	8770	8770	8770	0
77	20231226	173100	83194590	8770	8770	8770	8770	0
78	20231226	173000	83194590	8770	8770	8770	8770	0
79	20231226	172900	83194590	8770	8770	8770	8770	0
80	20231226	172800	83194590	8770	8770	8770	8770	0
81	20231226	172700	83194590	8770	8770	8770	8770	0
82	20231226	172600	83194590	8770	8770	8770	8770	0
83	20231226	172500	83194590	8770	8770	8770	8770	0
84	20231226	172400	83194590	8770	8770	8770	8770	0
85	20231226	172300	83194590	8770	8770	8770	8770	0
86	20231226	172200	83194590	8770	8770	8770	8770	0
87	20231226	172100	83194590	8770	8770	8770	8770	0
88	20231226	172000	83194590	8770	8770	8770	8770	0
89	20231226	171900	83194590	8770	8770	8770	8770	0
90	20231226	171800	83194590	8770	8770	8770	8770	0
91	20231226	171700	83194590	8770	8770	8770	8770	0
92	20231226	171600	83194590	8770	8770	8770	8770	2049
93	20231226	171500	83194590	8770	8770	8770	8770	0
94	20231226	171400	83194590	8770	8770	8770	8770	0
95	20231226	171300	83194590	8770	8770	8770	8770	0
96	20231226	171200	83194590	8770	8770	8770	8770	0
97	20231226	171100	83194590	8770	8770	8770	8770	0
98	20231226	171000	83194590	8770	8770	8770	8770	0
99	20231226	170900	83194590	8770	8770	8770	8770	0
100	20231226	170800	83194590	8770	8770	8770	8770	0
101	20231226	170700	83194590	8770	8770	8770	8770	0
102	20231226	170600	83194590	8770	8770	8770	8770	0
103	20231226	170500	83194590	8770	8770	8770	8770	0
104	20231226	170400	83194590	8770	8770	8770	8770	0
105	20231226	170300	83194590	8770	8770	8770	8770	0
106	20231226	170200	83194590	8770	8770	8770	8770	0
107	20231226	170100	83194590	8770	8770	8770	8770	0
108	20231226	170000	83194590	8770	8770	8770	8770	0
109	20231226	165900	83194590	8770	8770	8770	8770	0
110	20231226	165800	83194590	8770	8770	8770	8770	0
111	20231226	165700	83194590	8770	8770	8770	8770	0
112	20231226	165600	83194590	8770	8770	8770	8770	0
113	20231226	165500	83194590	8770	8770	8770	8770	0
114	20231226	165400	83194590	8770	8770	8770	8770	0
115	20231226	165300	83194590	8770	8770	8770	8770	0
116	20231226	165200	83194590	8770	8770	8770	8770	0
117	20231226	165100	83194590	8770	8770	8770	8770	0
118	20231226	165000	83194590	8770	8770	8770	8770	0
119	20231226	164900	83194590	8770	8770	8770	8770	0
120	20231226	164800	83194590	8770	8770	8770	8770	0
121	20231226	164700	83194590	8770	8770	8770	8770	0
122	20231226	164600	83194590	8770	8770	8770	8770	2049
123	20231226	164500	83194590	8770	8770	8770	8770	0
124	20231226	164400	83194590	8770	8770	8770	8770	0
125	20231226	164300	83194590	8770	8770	8770	8770	0
126	20231226	164200	83194590	8770	8770	8770	8770	0
127	20231226	164100	83194590	8770	8770	8770	8770	0
128	20231226	164000	83194590	8770	8770	8770	8770	0
129	20231226	163900	83194590	8770	8770	8770	8770	0
130	20231226	163800	83194590	8770	8770	8770	8770	0
131	20231226	163700	83194590	8770	8770	8770	8770	0
132	20231226	163600	83194590	8770	8770	8770	8770	0
133	20231226	163500	83194590	8770	8770	8770	8770	0
134	20231226	163400	83194590	8770	8770	8770	8770	0
135	20231226	163300	83194590	8770	8770	8770	8770	0
136	20231226	163200	83194590	8770	8770	8770	8770	0
137	20231226	163100	83194590	8770	8770	8770	8770	0
138	20231226	163000	83194590	8770	8770	8770	8770	0
139	20231226	162900	83194590	8770	8770	8770	8770	0
140	20231226	162800	83194590	8770	8770	8770	8770	0
141	20231226	162700	83194590	8770	8770	8770	8770	0
142	20231226	162600	83194590	8770	8770	8770	8770	0
143	20231226	162500	83194590	8770	8770	8770	8770	0
144	20231226	162400	83194590	8770	8770	8770	8770	0
145	20231226	162300	83194590	8770	8770	8770	8770	0
146	20231226	162200	83194590	8770	8770	8770	8770	0
147	20231226	162100	83194590	8770	8770	8770	8770	0
148	20231226	162000	83194590	8770	8770	8770	8770	0
149	20231226	161900	83194590	8770	8770	8770	8770	0
150	20231226	161800	83194590	8770	8770	8770	8770	0
151	20231226	161700	83194590	8770	8770	8770	8770	0
152	20231226	161600	83194590	8770	8770	8770	8770	2049
153	20231226	161500	83194590	8770	8770	8770	8770	0
154	20231226	161400	83194590	8770	8770	8770	8770	0
155	20231226	161300	83194590	8770	8770	8770	8770	0
156	20231226	161200	83194590	8770	8770	8770	8770	0
157	20231226	161100	83194590	8770	8770	8770	8770	0
158	20231226	161000	83194590	8770	8770	8770	8770	0
159	20231226	160900	83194590	8770	8770	8770	8770	0
160	20231226	160800	83194590	8770	8770	8770	8770	0
161	20231226	160700	83194590	8770	8770	8770	8770	0
162	20231226	160600	83194590	8770	8770	8770	8770	0
163	20231226	160500	83194590	8770	8770	8770	8770	0
164	20231226	160400	83194590	8770	8770	8770	8770	0
165	20231226	160300	83194590	8770	8770	8770	8770	0
166	20231226	160200	83194590	8770	8770	8770	8770	0
167	20231226	160100	83194590	8770	8770	8770	8770	0
168	20231226	160000	83194590	8770	8770	8770	8770	0
169	20231226	155900	83194590	8770	8770	8770	8770	0
170	20231226	155800	83194590	8770	8770	8770	8770	0
171	20231226	155700	83194590	8770	8770	8770	8770	0
172	20231226	155600	83194590	8770	8770	8770	8770	0
173	20231226	155500	83194590	8770	8770	8770	8770	0
174	20231226	155400	83194590	8770	8770	8770	8770	0
175	20231226	155300	83194590	8770	8770	8770	8770	0
176	20231226	155200	83194590	8770	8770	8770	8770	0
177	20231226	155100	83194590	8770	8770	8770	8770	0
178	20231226	155000	83194590	8770	8770	8770	8770	0
179	20231226	154900	83194590	8770	8770	8770	8770	0
180	20231226	154800	83194590	8770	8770	8770	8770	0
181	20231226	154700	83194590	8770	8770	8770	8770	0
182	20231226	154600	83194590	8770	8770	8770	8770	2049
183	20231226	154500	83194590	8770	8770	8770	8770	0
184	20231226	154400	83194590	8770	8770	8770	8770	0
185	20231226	154300	83194590	8770	8770	8770	8770	0
186	20231226	154200	83194590	8770	8770	8770	8770	0
187	20231226	154100	83194590	8770	8770	8770	8770	0
188	20231226	154000	83194590	8770	8770	8770	8770	0
189	20231226	153900	83194590	8770	8770	8770	8770	0
190	20231226	153800	83194590	8770	8770	8770	8770	0
191	20231226	153700	83194590	8770	8770	8770	8770	0
192	20231226	153600	83194590	8770	8770	8770	8770	0
193	20231226	153500	83194590	8770	8770	8770	8770	0
194	20231226	153400	83194590	8770	8770	8770	8770	0
195	20231226	153300	83194590	8770	8770	8770	8770	0
196	20231226	153200	83194590	8770	8770	8770	8770	0
197	20231226	153100	83194590	8770	8770	8770	8770	0
198	20231226	153000	83194590	8770	8770	8770	8770	2049
199	20231226	152900	65224860	8770	8770	8770	8770	0
200	20231226	152800	65224860	8770	8770	8770	8770	0
201	20231226	152700	65224860	8770	8770	8770	8770	0
202	20231226	152600	65224860	8770	8770	8770	8770	0
203	20231226	152500	65224860	8770	8770	8770	8770	0
204	20231226	152400	65224860	8770	8770	8770	8770	0
205	20231226	152300	65224860	8770	8770	8770	8770	0
206	20231226	152200	65224860	8770	8770	8770	8770	0
207	20231226	152100	65224860	8770	8770	8770	8770	0
208	20231226	152000	65224860	8770	8770	8770	8770	0
209	20231226	151900	65224860	8770	8750	8770	8740	201
210	20231226	151800	63467440	8780	8760	8780	8740	1301
211	20231226	151700	52090860	8770	8770	8770	8770	0
212	20231226	151600	52090860	8770	8770	8770	8770	0
213	20231226	151500	52090860	8770	8770	8770	8770	0
214	20231226	151400	52090860	8770	8770	8770	8770	60
215	20231226	151300	51564660	8780	8780	8780	8780	0
216	20231226	151200	51564660	8780	8770	8780	8770	7
217	20231226	151100	51503250	8760	8760	8760	8760	0
218	20231226	151000	51503250	8760	8760	8760	8760	0
219	20231226	150900	51503250	8760	8760	8760	8760	0
220	20231226	150800	51503250	8760	8760	8760	8760	0
221	20231226	150700	51503250	8760	8760	8760	8760	0
222	20231226	150600	51503250	8760	8760	8760	8760	0
223	20231226	150500	51503250	8760	8760	8760	8760	0
224	20231226	150400	51503250	8760	8760	8760	8760	0
225	20231226	150300	51503250	8760	8760	8760	8760	0
226	20231226	150200	51503250	8760	8760	8760	8760	0
227	20231226	150100	51503250	8760	8760	8760	8760	438
228	20231226	150000	47666370	8760	8760	8760	8760	0
229	20231226	145900	47666370	8760	8760	8760	8760	0
230	20231226	145800	47666370	8760	8760	8760	8760	100
231	20231226	145700	46790370	8770	8770	8770	8770	0
232	20231226	145600	46790370	8770	8770	8770	8770	0
233	20231226	145500	46790370	8770	8770	8770	8770	2
234	20231226	145400	46772830	8750	8750	8750	8750	0
235	20231226	145300	46772830	8750	8750	8750	8750	0
236	20231226	145200	46772830	8750	8750	8750	8750	0
237	20231226	145100	46772830	8750	8750	8750	8750	0
238	20231226	145000	46772830	8750	8750	8750	8750	0
239	20231226	144900	46772830	8750	8750	8750	8750	0
240	20231226	144800	46772830	8750	8750	8750	8750	0
241	20231226	144700	46772830	8750	8750	8750	8750	0
242	20231226	144600	46772830	8750	8750	8750	8750	0
243	20231226	144500	46772830	8750	8750	8750	8750	0
244	20231226	144400	46772830	8750	8750	8750	8750	0
245	20231226	144300	46772830	8750	8750	8750	8750	0
246	20231226	144200	46772830	8750	8750	8750	8750	0
247	20231226	144100	46772830	8750	8750	8750	8750	0
248	20231226	144000	46772830	8750	8750	8750	8750	0
249	20231226	143900	46772830	8750	8750	8750	8750	0
250	20231226	143800	46772830	8750	8750	8750	8750	0
251	20231226	143700	46772830	8750	8750	8750	8750	0
252	20231226	143600	46772830	8750	8750	8750	8750	0
253	20231226	143500	46772830	8750	8750	8750	8750	0
254	20231226	143400	46772830	8750	8750	8750	8750	0
255	20231226	143300	46772830	8750	8750	8750	8750	0
256	20231226	143200	46772830	8750	8750	8750	8750	0
257	20231226	143100	46772830	8750	8750	8750	8750	0
258	20231226	143000	46772830	8750	8750	8750	8750	0
259	20231226	142900	46772830	8750	8750	8750	8750	0
260	20231226	142800	46772830	8750	8750	8750	8750	0
261	20231226	142700	46772830	8750	8750	8750	8750	0
262	20231226	142600	46772830	8750	8750	8750	8750	0
263	20231226	142500	46772830	8750	8750	8750	8750	0
264	20231226	142400	46772830	8750	8750	8750	8750	0
265	20231226	142300	46772830	8750	8750	8750	8750	0
266	20231226	142200	46772830	8750	8750	8750	8750	0
267	20231226	142100	46772830	8750	8750	8750	8750	0
268	20231226	142000	46772830	8750	8750	8750	8750	0
269	20231226	141900	46772830	8750	8750	8750	8750	10
270	20231226	141800	46685330	8770	8770	8770	8770	0
271	20231226	141700	46685330	8770	8770	8770	8770	0
272	20231226	141600	46685330	8770	8770	8770	8770	0
273	20231226	141500	46685330	8770	8770	8770	8770	0
274	20231226	141400	46685330	8770	8770	8770	8770	0
275	20231226	141300	46685330	8770	8770	8770	8770	0
276	20231226	141200	46685330	8770	8770	8770	8770	0
277	20231226	141100	46685330	8770	8770	8770	8770	0
278	20231226	141000	46685330	8770	8770	8770	8770	0
279	20231226	140900	46685330	8770	8770	8770	8770	0
280	20231226	140800	46685330	8770	8770	8770	8770	0
281	20231226	140700	46685330	8770	8770	8770	8770	0
282	20231226	140600	46685330	8770	8770	8770	8770	0
283	20231226	140500	46685330	8770	8770	8770	8770	0
284	20231226	140400	46685330	8770	8770	8770	8770	0
285	20231226	140300	46685330	8770	8770	8770	8770	0
286	20231226	140200	46685330	8770	8770	8770	8770	0
287	20231226	140100	46685330	8770	8770	8770	8770	0
288	20231226	140000	46685330	8770	8770	8770	8770	0
289	20231226	135900	46685330	8770	8770	8770	8770	0
290	20231226	135800	46685330	8770	8760	8770	8760	2
291	20231226	135700	46667800	8750	8750	8750	8750	41
292	20231226	135600	46309050	8750	8750	8750	8750	0
293	20231226	135500	46309050	8750	8750	8750	8750	0
294	20231226	135400	46309050	8750	8750	8750	8750	3
295	20231226	135300	46282800	8750	8750	8750	8750	0
296	20231226	135200	46282800	8750	8750	8750	8750	0
297	20231226	135100	46282800	8750	8750	8750	8750	0
298	20231226	135000	46282800	8750	8730	8750	8730	400
299	20231226	134900	42789060	8730	8730	8730	8730	0
300	20231226	134800	42789060	8730	8730	8730	8730	0
301	20231226	134700	42789060	8730	8730	8730	8730	0
302	20231226	134600	42789060	8730	8730	8730	8730	0
303	20231226	134500	42789060	8730	8730	8730	8730	0
304	20231226	134400	42789060	8730	8730	8730	8730	0
305	20231226	134300	42789060	8730	8730	8730	8730	0
306	20231226	134200	42789060	8730	8730	8730	8730	0
307	20231226	134100	42789060	8730	8730	8730	8730	25
308	20231226	134000	42570810	8730	8730	8730	8730	0
309	20231226	133900	42570810	8730	8730	8730	8730	0
310	20231226	133800	42570810	8730	8730	8730	8730	0
311	20231226	133700	42570810	8730	8730	8730	8730	0
312	20231226	133600	42570810	8730	8730	8730	8730	0
313	20231226	133500	42570810	8730	8730	8730	8730	0
314	20231226	133400	42570810	8730	8730	8730	8730	0
315	20231226	133300	42570810	8730	8730	8730	8730	0
316	20231226	133200	42570810	8730	8730	8730	8730	0
317	20231226	133100	42570810	8730	8730	8730	8730	0
318	20231226	133000	42570810	8730	8730	8730	8730	0
319	20231226	132900	42570810	8730	8730	8730	8730	0
320	20231226	132800	42570810	8730	8730	8730	8730	0
321	20231226	132700	42570810	8730	8730	8730	8730	0
322	20231226	132600	42570810	8730	8730	8730	8730	0
323	20231226	132500	42570810	8730	8730	8730	8730	0
324	20231226	132400	42570810	8730	8730	8730	8730	0
325	20231226	132300	42570810	8730	8730	8730	8730	0
326	20231226	132200	42570810	8730	8730	8730	8730	0
327	20231226	132100	42570810	8730	8730	8730	8730	0
328	20231226	132000	42570810	8730	8730	8730	8730	0
329	20231226	131900	42570810	8730	8730	8730	8730	8
330	20231226	131800	42500970	8750	8730	8750	8730	2
331	20231226	131700	42483490	8770	8770	8770	8770	0
332	20231226	131600	42483490	8770	8770	8770	8770	0
333	20231226	131500	42483490	8770	8770	8770	8770	0
334	20231226	131400	42483490	8770	8770	8770	8770	0
335	20231226	131300	42483490	8770	8770	8770	8770	0
336	20231226	131200	42483490	8770	8770	8770	8770	0
337	20231226	131100	42483490	8770	8770	8770	8770	0
338	20231226	131000	42483490	8770	8770	8770	8770	0
339	20231226	130900	42483490	8770	8770	8770	8770	0
340	20231226	130800	42483490	8770	8770	8770	8770	0
341	20231226	130700	42483490	8770	8770	8770	8770	0
342	20231226	130600	42483490	8770	8770	8770	8770	0
343	20231226	130500	42483490	8770	8770	8770	8770	0
344	20231226	130400	42483490	8770	8770	8770	8770	0
345	20231226	130300	42483490	8770	8770	8770	8770	0
346	20231226	130200	42483490	8770	8770	8770	8770	0
347	20231226	130100	42483490	8770	8770	8770	8770	0
348	20231226	130000	42483490	8770	8770	8770	8770	0
349	20231226	125900	42483490	8770	8770	8770	8770	0
350	20231226	125800	42483490	8770	8770	8770	8770	0
351	20231226	125700	42483490	8770	8730	8770	8730	53
352	20231226	125600	42020670	8730	8730	8730	8730	2
353	20231226	125500	42003210	8710	8710	8710	8710	0
354	20231226	125400	42003210	8710	8710	8710	8710	0
355	20231226	125300	42003210	8710	8710	8710	8710	0
356	20231226	125200	42003210	8710	8710	8710	8710	0
357	20231226	125100	42003210	8710	8710	8710	8710	0
358	20231226	125000	42003210	8710	8710	8710	8710	0
359	20231226	124900	42003210	8710	8710	8710	8710	0
360	20231226	124800	42003210	8710	8710	8710	8710	0
361	20231226	124700	42003210	8710	8710	8710	8710	0
362	20231226	124600	42003210	8710	8710	8710	8710	0
363	20231226	124500	42003210	8710	8710	8710	8710	0
364	20231226	124400	42003210	8710	8710	8710	8710	0
365	20231226	124300	42003210	8710	8710	8710	8710	0
366	20231226	124200	42003210	8710	8710	8710	8710	0
367	20231226	124100	42003210	8710	8710	8710	8710	0
368	20231226	124000	42003210	8710	8710	8710	8710	0
369	20231226	123900	42003210	8710	8710	8710	8710	0
370	20231226	123800	42003210	8710	8710	8710	8710	300
371	20231226	123700	39390210	8710	8710	8710	8710	0
372	20231226	123600	39390210	8710	8710	8710	8710	0
373	20231226	123500	39390210	8710	8710	8710	8710	0
374	20231226	123400	39390210	8710	8710	8710	8710	0
375	20231226	123300	39390210	8710	8710	8710	8710	0
376	20231226	123200	39390210	8710	8710	8710	8710	0
377	20231226	123100	39390210	8710	8710	8710	8710	0
378	20231226	123000	39390210	8710	8710	8710	8710	0
379	20231226	122900	39390210	8710	8710	8710	8710	0
380	20231226	122800	39390210	8710	8710	8710	8710	0
381	20231226	122700	39390210	8710	8710	8710	8710	100
382	20231226	122600	38519210	8730	8730	8730	8730	0
383	20231226	122500	38519210	8730	8710	8730	8710	10
384	20231226	122400	38432050	8700	8700	8700	8700	0
385	20231226	122300	38432050	8700	8700	8700	8700	0
386	20231226	122200	38432050	8700	8700	8700	8700	0
387	20231226	122100	38432050	8700	8700	8700	8700	0
388	20231226	122000	38432050	8700	8700	8700	8700	0
389	20231226	121900	38432050	8700	8700	8700	8700	0
390	20231226	121800	38432050	8700	8700	8700	8700	0
391	20231226	121700	38432050	8700	8700	8700	8700	0
392	20231226	121600	38432050	8700	8700	8700	8700	0
393	20231226	121500	38432050	8700	8700	8700	8700	0
394	20231226	121400	38432050	8700	8700	8700	8700	0
395	20231226	121300	38432050	8700	8700	8700	8700	0
396	20231226	121200	38432050	8700	8700	8700	8700	0
397	20231226	121100	38432050	8700	8700	8700	8700	0
398	20231226	121000	38432050	8700	8700	8700	8700	0
399	20231226	120900	38432050	8700	8700	8700	8700	0
400	20231226	120800	38432050	8700	8700	8700	8700	0
401	20231226	120700	38432050	8700	8700	8700	8700	0
402	20231226	120600	38432050	8700	8700	8700	8700	0
403	20231226	120500	38432050	8700	8700	8700	8700	0
404	20231226	120400	38432050	8700	8700	8700	8700	0
405	20231226	120300	38432050	8700	8720	8720	8700	31
406	20231226	120200	38161990	8730	8750	8750	8730	36
407	20231226	120100	37847350	8760	8760	8760	8760	0
408	20231226	120000	37847350	8760	8760	8760	8760	48
409	20231226	115900	37426870	8770	8770	8770	8770	0
410	20231226	115800	37426870	8770	8770	8770	8770	10
411	20231226	115700	37339170	8770	8770	8770	8770	0
412	20231226	115600	37339170	8770	8770	8770	8770	0
413	20231226	115500	37339170	8770	8770	8770	8770	0
414	20231226	115400	37339170	8770	8770	8770	8770	0
415	20231226	115300	37339170	8770	8770	8770	8770	0
416	20231226	115200	37339170	8770	8770	8770	8770	0
417	20231226	115100	37339170	8770	8770	8770	8770	0
418	20231226	115000	37339170	8770	8770	8770	8770	0
419	20231226	114900	37339170	8770	8770	8770	8770	0
420	20231226	114800	37339170	8770	8770	8770	8770	0
421	20231226	114700	37339170	8770	8770	8770	8770	0
422	20231226	114600	37339170	8770	8770	8770	8770	0
423	20231226	114500	37339170	8770	8770	8770	8770	0
424	20231226	114400	37339170	8770	8770	8770	8770	0
425	20231226	114300	37339170	8770	8770	8770	8770	0
426	20231226	114200	37339170	8770	8770	8770	8770	0
427	20231226	114100	37339170	8770	8770	8770	8770	0
428	20231226	114000	37339170	8770	8770	8770	8770	0
429	20231226	113900	37339170	8770	8770	8770	8770	340
430	20231226	113800	34357370	8760	8760	8760	8760	0
431	20231226	113700	34357370	8760	8760	8760	8760	0
432	20231226	113600	34357370	8760	8760	8760	8760	0
433	20231226	113500	34357370	8760	8760	8760	8760	0
434	20231226	113400	34357370	8760	8760	8760	8760	0
435	20231226	113300	34357370	8760	8760	8760	8760	0
436	20231226	113200	34357370	8760	8760	8760	8760	1
437	20231226	113100	34348610	8760	8760	8760	8760	0
438	20231226	113000	34348610	8760	8760	8760	8760	0
439	20231226	112900	34348610	8760	8760	8760	8760	0
440	20231226	112800	34348610	8760	8760	8760	8760	0
441	20231226	112700	34348610	8760	8760	8760	8760	0
442	20231226	112600	34348610	8760	8760	8760	8760	101
443	20231226	112500	33463850	8760	8760	8760	8760	0
444	20231226	112400	33463850	8760	8760	8760	8760	0
445	20231226	112300	33463850	8760	8760	8760	8760	0
446	20231226	112200	33463850	8760	8760	8760	8760	0
447	20231226	112100	33463850	8760	8760	8760	8760	0
448	20231226	112000	33463850	8760	8760	8760	8760	13
449	20231226	111900	33349970	8770	8770	8770	8770	0
450	20231226	111800	33349970	8770	8770	8770	8770	0
451	20231226	111700	33349970	8770	8770	8770	8770	0
452	20231226	111600	33349970	8770	8770	8770	8770	0
453	20231226	111500	33349970	8770	8770	8770	8770	104
454	20231226	111400	32437890	8770	8770	8770	8770	0
455	20231226	111300	32437890	8770	8770	8770	8770	0
456	20231226	111200	32437890	8770	8770	8770	8770	0
457	20231226	111100	32437890	8770	8770	8770	8770	0
458	20231226	111000	32437890	8770	8770	8770	8770	0
459	20231226	110900	32437890	8770	8770	8770	8770	0
460	20231226	110800	32437890	8770	8770	8770	8770	0
461	20231226	110700	32437890	8770	8770	8770	8770	0
462	20231226	110600	32437890	8770	8770	8770	8770	0
463	20231226	110500	32437890	8770	8770	8770	8770	0
464	20231226	110400	32437890	8770	8770	8770	8770	0
465	20231226	110300	32437890	8770	8770	8770	8770	0
466	20231226	110200	32437890	8770	8770	8770	8770	0
467	20231226	110100	32437890	8770	8770	8770	8770	0
468	20231226	110000	32437890	8770	8770	8770	8770	0
469	20231226	105900	32437890	8770	8770	8770	8770	0
470	20231226	105800	32437890	8770	8770	8770	8770	0
471	20231226	105700	32437890	8770	8770	8770	8770	0
472	20231226	105600	32437890	8770	8770	8770	8770	7
473	20231226	105500	32376500	8780	8780	8780	8780	0
474	20231226	105400	32376500	8780	8770	8780	8770	3
475	20231226	105300	32350180	8780	8780	8780	8780	0
476	20231226	105200	32350180	8780	8780	8780	8780	0
477	20231226	105100	32350180	8780	8780	8780	8780	0
478	20231226	105000	32350180	8780	8770	8780	8770	10
479	20231226	104900	32262430	8780	8780	8780	8780	0
480	20231226	104800	32262430	8780	8780	8780	8780	0
481	20231226	104700	32262430	8780	8780	8780	8780	0
482	20231226	104600	32262430	8780	8800	8800	8780	12
483	20231226	104500	32157010	8810	8810	8810	8810	24
484	20231226	104400	31945570	8800	8800	8800	8800	0
485	20231226	104300	31945570	8800	8800	8800	8800	0
486	20231226	104200	31945570	8800	8790	8800	8790	474
487	20231226	104100	27777070	8790	8790	8790	8790	9
488	20231226	104000	27697960	8790	8790	8790	8790	0
489	20231226	103900	27697960	8790	8790	8790	8790	0
490	20231226	103800	27697960	8790	8790	8790	8790	0
491	20231226	103700	27697960	8790	8790	8790	8790	0
492	20231226	103600	27697960	8790	8790	8790	8790	0
493	20231226	103500	27697960	8790	8790	8790	8790	0
494	20231226	103400	27697960	8790	8790	8790	8790	0
495	20231226	103300	27697960	8790	8790	8790	8790	0
496	20231226	103200	27697960	8790	8790	8790	8790	0
497	20231226	103100	27697960	8790	8790	8790	8790	0
498	20231226	103000	27697960	8790	8790	8790	8790	0
499	20231226	102900	27697960	8790	8790	8790	8790	0
500	20231226	102800	27697960	8790	8770	8790	8760	20
501	20231226	102700	27522510	8760	8730	8760	8730	121
502	20231226	102600	26463290	8700	8700	8700	8700	0
503	20231226	102500	26463290	8700	8700	8700	8700	0
504	20231226	102400	26463290	8700	8700	8700	8700	0
505	20231226	102300	26463290	8700	8700	8700	8700	0
506	20231226	102200	26463290	8700	8700	8700	8700	0
507	20231226	102100	26463290	8700	8700	8700	8700	0
508	20231226	102000	26463290	8700	8700	8700	8700	0
509	20231226	101900	26463290	8700	8700	8700	8700	0
510	20231226	101800	26463290	8700	8700	8700	8700	0
511	20231226	101700	26463290	8700	8700	8700	8700	0
512	20231226	101600	26463290	8700	8700	8700	8700	0
513	20231226	101500	26463290	8700	8700	8700	8700	0
514	20231226	101400	26463290	8700	8700	8700	8700	0
515	20231226	101300	26463290	8700	8700	8700	8700	0
516	20231226	101200	26463290	8700	8700	8700	8700	0
517	20231226	101100	26463290	8700	8700	8700	8700	0
518	20231226	101000	26463290	8700	8700	8700	8700	0
519	20231226	100900	26463290	8700	8700	8700	8700	0
520	20231226	100800	26463290	8700	8700	8700	8700	0
521	20231226	100700	26463290	8700	8700	8700	8700	0
522	20231226	100600	26463290	8700	8700	8700	8700	0
523	20231226	100500	26463290	8700	8700	8700	8700	0
524	20231226	100400	26463290	8700	8700	8700	8700	0
525	20231226	100300	26463290	8700	8700	8700	8700	0
526	20231226	100200	26463290	8700	8700	8700	8700	0
527	20231226	100100	26463290	8700	8700	8700	8700	0
528	20231226	100000	26463290	8700	8700	8700	8700	0
529	20231226	095900	26463290	8700	8700	8700	8700	0
530	20231226	095800	26463290	8700	8700	8700	8700	0
531	20231226	095700	26463290	8700	8700	8700	8700	0
532	20231226	095600	26463290	8700	8700	8700	8700	0
533	20231226	095500	26463290	8700	8700	8700	8700	0
534	20231226	095400	26463290	8700	8700	8700	8700	0
535	20231226	095300	26463290	8700	8700	8700	8700	0
536	20231226	095200	26463290	8700	8700	8700	8700	33
537	20231226	095100	26176190	8730	8730	8730	8730	0
538	20231226	095000	26176190	8730	8730	8730	8730	0
539	20231226	094900	26176190	8730	8730	8730	8730	0
540	20231226	094800	26176190	8730	8730	8730	8730	0
541	20231226	094700	26176190	8730	8730	8730	8730	0
542	20231226	094600	26176190	8730	8730	8730	8730	0
543	20231226	094500	26176190	8730	8730	8730	8730	0
544	20231226	094400	26176190	8730	8730	8730	8730	0
545	20231226	094300	26176190	8730	8730	8730	8730	0
546	20231226	094200	26176190	8730	8730	8730	8730	0
547	20231226	094100	26176190	8730	8730	8730	8730	0
548	20231226	094000	26176190	8730	8730	8730	8730	2
549	20231226	093900	26158730	8750	8750	8750	8750	0
550	20231226	093800	26158730	8750	8750	8750	8750	0
551	20231226	093700	26158730	8750	8750	8750	8750	0
552	20231226	093600	26158730	8750	8750	8750	8750	0
553	20231226	093500	26158730	8750	8750	8750	8750	0
554	20231226	093400	26158730	8750	8750	8750	8750	1
555	20231226	093300	26149980	8760	8760	8760	8760	0
556	20231226	093200	26149980	8760	8760	8760	8760	0
557	20231226	093100	26149980	8760	8760	8760	8760	0
558	20231226	093000	26149980	8760	8760	8760	8760	0
559	20231226	092900	26149980	8760	8720	8760	8610	1177
560	20231226	092800	15924790	8690	8690	8690	8690	0
561	20231226	092700	15924790	8690	8690	8690	8690	0
562	20231226	092600	15924790	8690	8690	8690	8690	0
563	20231226	092500	15924790	8690	8690	8690	8690	0
564	20231226	092400	15924790	8690	8690	8690	8690	0
565	20231226	092300	15924790	8690	8710	8710	8690	610
566	20231226	092200	10618560	8700	8700	8700	8700	0
567	20231226	092100	10618560	8700	8700	8700	8700	0
568	20231226	092000	10618560	8700	8700	8700	8700	0
569	20231226	091900	10618560	8700	8700	8700	8700	0
570	20231226	091800	10618560	8700	8700	8700	8700	0
571	20231226	091700	10618560	8700	8700	8700	8700	5
572	20231226	091600	10575060	8690	8690	8690	8690	0
573	20231226	091500	10575060	8690	8690	8690	8690	0
574	20231226	091400	10575060	8690	8690	8690	8690	0
575	20231226	091300	10575060	8690	8690	8690	8690	0
576	20231226	091200	10575060	8690	8690	8690	8690	0
577	20231226	091100	10575060	8690	8690	8690	8690	0
578	20231226	091000	10575060	8690	8730	8730	8680	1016
579	20231226	090900	1721720	8730	8730	8730	8730	0
580	20231226	090800	1721720	8730	8730	8730	8730	0
581	20231226	090700	1721720	8730	8730	8730	8730	1
582	20231226	090600	1712990	8730	8730	8730	8730	19
583	20231226	090500	1547120	8740	8740	8740	8740	0
584	20231226	090400	1547120	8740	8740	8740	8740	92
585	20231226	090300	743040	8740	8750	8750	8740	70
586	20231226	090200	131160	8740	8740	8740	8740	0
587	20231226	090100	131160	8740	8740	8740	8740	0
588	20231226	090000	131160	8740	8740	8740	8740	12