KissMeData/006090/min/candle-20231221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231221	184600	117458910	8770	8770	8770	8770	140
3	20231221	184500	117458910	8770	8770	8770	8770	0
4	20231221	184400	117458910	8770	8770	8770	8770	0
5	20231221	184300	117458910	8770	8770	8770	8770	0
6	20231221	184200	117458910	8770	8770	8770	8770	0
7	20231221	184100	117458910	8770	8770	8770	8770	0
8	20231221	184000	117458910	8770	8770	8770	8770	0
9	20231221	183900	117458910	8770	8770	8770	8770	0
10	20231221	183800	117458910	8770	8770	8770	8770	0
11	20231221	183700	117458910	8770	8770	8770	8770	0
12	20231221	183600	117458910	8770	8770	8770	8770	0
13	20231221	183500	117458910	8770	8770	8770	8770	0
14	20231221	183400	117458910	8770	8770	8770	8770	0
15	20231221	183300	117458910	8770	8770	8770	8770	0
16	20231221	183200	117458910	8770	8770	8770	8770	0
17	20231221	183100	117458910	8770	8770	8770	8770	0
18	20231221	183000	117458910	8770	8770	8770	8770	0
19	20231221	182900	117458910	8770	8770	8770	8770	0
20	20231221	182800	117458910	8770	8770	8770	8770	0
21	20231221	182700	117458910	8770	8770	8770	8770	0
22	20231221	182600	117458910	8770	8770	8770	8770	0
23	20231221	182500	117458910	8770	8770	8770	8770	0
24	20231221	182400	117458910	8770	8770	8770	8770	0
25	20231221	182300	117458910	8770	8770	8770	8770	0
26	20231221	182200	117458910	8770	8770	8770	8770	0
27	20231221	182100	117458910	8770	8770	8770	8770	0
28	20231221	182000	117458910	8770	8770	8770	8770	0
29	20231221	181900	117458910	8770	8770	8770	8770	0
30	20231221	181800	117458910	8770	8770	8770	8770	0
31	20231221	181700	117458910	8770	8770	8770	8770	0
32	20231221	181600	117458910	8770	8770	8770	8770	140
33	20231221	181500	117458910	8770	8770	8770	8770	0
34	20231221	181400	117458910	8770	8770	8770	8770	0
35	20231221	181300	117458910	8770	8770	8770	8770	0
36	20231221	181200	117458910	8770	8770	8770	8770	0
37	20231221	181100	117458910	8770	8770	8770	8770	0
38	20231221	181000	117458910	8770	8770	8770	8770	0
39	20231221	180900	117458910	8770	8770	8770	8770	0
40	20231221	180800	117458910	8770	8770	8770	8770	0
41	20231221	180700	117458910	8770	8770	8770	8770	0
42	20231221	180600	117458910	8770	8770	8770	8770	0
43	20231221	180500	117458910	8770	8770	8770	8770	0
44	20231221	180400	117458910	8770	8770	8770	8770	0
45	20231221	180300	117458910	8770	8770	8770	8770	0
46	20231221	180200	117458910	8770	8770	8770	8770	0
47	20231221	180100	117458910	8770	8770	8770	8770	0
48	20231221	180000	117458910	8770	8770	8770	8770	0
49	20231221	175900	117458910	8770	8770	8770	8770	0
50	20231221	175800	117458910	8770	8770	8770	8770	0
51	20231221	175700	117458910	8770	8770	8770	8770	0
52	20231221	175600	117458910	8770	8770	8770	8770	0
53	20231221	175500	117458910	8770	8770	8770	8770	0
54	20231221	175400	117458910	8770	8770	8770	8770	0
55	20231221	175300	117458910	8770	8770	8770	8770	0
56	20231221	175200	117458910	8770	8770	8770	8770	0
57	20231221	175100	117458910	8770	8770	8770	8770	0
58	20231221	175000	117458910	8770	8770	8770	8770	0
59	20231221	174900	117458910	8770	8770	8770	8770	0
60	20231221	174800	117458910	8770	8770	8770	8770	0
61	20231221	174700	117458910	8770	8770	8770	8770	0
62	20231221	174600	117458910	8770	8770	8770	8770	140
63	20231221	174500	117458910	8770	8770	8770	8770	0
64	20231221	174400	117458910	8770	8770	8770	8770	0
65	20231221	174300	117458910	8770	8770	8770	8770	0
66	20231221	174200	117458910	8770	8770	8770	8770	0
67	20231221	174100	117458910	8770	8770	8770	8770	0
68	20231221	174000	117458910	8770	8770	8770	8770	0
69	20231221	173900	117458910	8770	8770	8770	8770	0
70	20231221	173800	117458910	8770	8770	8770	8770	0
71	20231221	173700	117458910	8770	8770	8770	8770	0
72	20231221	173600	117458910	8770	8770	8770	8770	0
73	20231221	173500	117458910	8770	8770	8770	8770	0
74	20231221	173400	117458910	8770	8770	8770	8770	0
75	20231221	173300	117458910	8770	8770	8770	8770	0
76	20231221	173200	117458910	8770	8770	8770	8770	0
77	20231221	173100	117458910	8770	8770	8770	8770	0
78	20231221	173000	117458910	8770	8770	8770	8770	0
79	20231221	172900	117458910	8770	8770	8770	8770	0
80	20231221	172800	117458910	8770	8770	8770	8770	0
81	20231221	172700	117458910	8770	8770	8770	8770	0
82	20231221	172600	117458910	8770	8770	8770	8770	0
83	20231221	172500	117458910	8770	8770	8770	8770	0
84	20231221	172400	117458910	8770	8770	8770	8770	0
85	20231221	172300	117458910	8770	8770	8770	8770	0
86	20231221	172200	117458910	8770	8770	8770	8770	0
87	20231221	172100	117458910	8770	8770	8770	8770	0
88	20231221	172000	117458910	8770	8770	8770	8770	0
89	20231221	171900	117458910	8770	8770	8770	8770	0
90	20231221	171800	117458910	8770	8770	8770	8770	0
91	20231221	171700	117458910	8770	8770	8770	8770	0
92	20231221	171600	117458910	8770	8770	8770	8770	140
93	20231221	171500	117458910	8770	8770	8770	8770	0
94	20231221	171400	117458910	8770	8770	8770	8770	0
95	20231221	171300	117458910	8770	8770	8770	8770	0
96	20231221	171200	117458910	8770	8770	8770	8770	0
97	20231221	171100	117458910	8770	8770	8770	8770	0
98	20231221	171000	117458910	8770	8770	8770	8770	0
99	20231221	170900	117458910	8770	8770	8770	8770	0
100	20231221	170800	117458910	8770	8770	8770	8770	0
101	20231221	170700	117458910	8770	8770	8770	8770	0
102	20231221	170600	117458910	8770	8770	8770	8770	0
103	20231221	170500	117458910	8770	8770	8770	8770	0
104	20231221	170400	117458910	8770	8770	8770	8770	0
105	20231221	170300	117458910	8770	8770	8770	8770	0
106	20231221	170200	117458910	8770	8770	8770	8770	0
107	20231221	170100	117458910	8770	8770	8770	8770	0
108	20231221	170000	117458910	8770	8770	8770	8770	0
109	20231221	165900	117458910	8770	8770	8770	8770	0
110	20231221	165800	117458910	8770	8770	8770	8770	0
111	20231221	165700	117458910	8770	8770	8770	8770	0
112	20231221	165600	117458910	8770	8770	8770	8770	0
113	20231221	165500	117458910	8770	8770	8770	8770	0
114	20231221	165400	117458910	8770	8770	8770	8770	0
115	20231221	165300	117458910	8770	8770	8770	8770	0
116	20231221	165200	117458910	8770	8770	8770	8770	0
117	20231221	165100	117458910	8770	8770	8770	8770	0
118	20231221	165000	117458910	8770	8770	8770	8770	0
119	20231221	164900	117458910	8770	8770	8770	8770	0
120	20231221	164800	117458910	8770	8770	8770	8770	0
121	20231221	164700	117458910	8770	8770	8770	8770	0
122	20231221	164600	117458910	8770	8770	8770	8770	140
123	20231221	164500	117458910	8770	8770	8770	8770	0
124	20231221	164400	117458910	8770	8770	8770	8770	0
125	20231221	164300	117458910	8770	8770	8770	8770	0
126	20231221	164200	117458910	8770	8770	8770	8770	0
127	20231221	164100	117458910	8770	8770	8770	8770	0
128	20231221	164000	117458910	8770	8770	8770	8770	0
129	20231221	163900	117458910	8770	8770	8770	8770	0
130	20231221	163800	117458910	8770	8770	8770	8770	0
131	20231221	163700	117458910	8770	8770	8770	8770	0
132	20231221	163600	117458910	8770	8770	8770	8770	0
133	20231221	163500	117458910	8770	8770	8770	8770	0
134	20231221	163400	117458910	8770	8770	8770	8770	0
135	20231221	163300	117458910	8770	8770	8770	8770	0
136	20231221	163200	117458910	8770	8770	8770	8770	0
137	20231221	163100	117458910	8770	8770	8770	8770	0
138	20231221	163000	117458910	8770	8770	8770	8770	0
139	20231221	162900	117458910	8770	8770	8770	8770	0
140	20231221	162800	117458910	8770	8770	8770	8770	0
141	20231221	162700	117458910	8770	8770	8770	8770	0
142	20231221	162600	117458910	8770	8770	8770	8770	0
143	20231221	162500	117458910	8770	8770	8770	8770	0
144	20231221	162400	117458910	8770	8770	8770	8770	0
145	20231221	162300	117458910	8770	8770	8770	8770	0
146	20231221	162200	117458910	8770	8770	8770	8770	0
147	20231221	162100	117458910	8770	8770	8770	8770	0
148	20231221	162000	117458910	8770	8770	8770	8770	0
149	20231221	161900	117458910	8770	8770	8770	8770	0
150	20231221	161800	117458910	8770	8770	8770	8770	0
151	20231221	161700	117458910	8770	8770	8770	8770	0
152	20231221	161600	117458910	8770	8770	8770	8770	140
153	20231221	161500	117458910	8770	8770	8770	8770	0
154	20231221	161400	117458910	8770	8770	8770	8770	0
155	20231221	161300	117458910	8770	8770	8770	8770	0
156	20231221	161200	117458910	8770	8770	8770	8770	0
157	20231221	161100	117458910	8770	8770	8770	8770	0
158	20231221	161000	117458910	8770	8770	8770	8770	0
159	20231221	160900	117458910	8770	8770	8770	8770	0
160	20231221	160800	117458910	8770	8770	8770	8770	0
161	20231221	160700	117458910	8770	8770	8770	8770	0
162	20231221	160600	117458910	8770	8770	8770	8770	0
163	20231221	160500	117458910	8770	8770	8770	8770	0
164	20231221	160400	117458910	8770	8770	8770	8770	0
165	20231221	160300	117458910	8770	8770	8770	8770	0
166	20231221	160200	117458910	8770	8770	8770	8770	0
167	20231221	160100	117458910	8770	8770	8770	8770	0
168	20231221	160000	117458910	8770	8770	8770	8770	0
169	20231221	155900	117458910	8770	8770	8770	8770	0
170	20231221	155800	117458910	8770	8770	8770	8770	0
171	20231221	155700	117458910	8770	8770	8770	8770	0
172	20231221	155600	117458910	8770	8770	8770	8770	0
173	20231221	155500	117458910	8770	8770	8770	8770	0
174	20231221	155400	117458910	8770	8770	8770	8770	0
175	20231221	155300	117458910	8770	8770	8770	8770	0
176	20231221	155200	117458910	8770	8770	8770	8770	0
177	20231221	155100	117458910	8770	8770	8770	8770	0
178	20231221	155000	117458910	8770	8770	8770	8770	0
179	20231221	154900	117458910	8770	8770	8770	8770	0
180	20231221	154800	117458910	8770	8770	8770	8770	0
181	20231221	154700	117458910	8770	8770	8770	8770	0
182	20231221	154600	117458910	8770	8770	8770	8770	140
183	20231221	154500	117458910	8770	8770	8770	8770	0
184	20231221	154400	117458910	8770	8770	8770	8770	0
185	20231221	154300	117458910	8770	8770	8770	8770	0
186	20231221	154200	117458910	8770	8770	8770	8770	0
187	20231221	154100	117458910	8770	8770	8770	8770	0
188	20231221	154000	117458910	8770	8770	8770	8770	0
189	20231221	153900	117458910	8770	8770	8770	8770	0
190	20231221	153800	117458910	8770	8770	8770	8770	0
191	20231221	153700	117458910	8770	8770	8770	8770	0
192	20231221	153600	117458910	8770	8770	8770	8770	0
193	20231221	153500	117458910	8770	8770	8770	8770	0
194	20231221	153400	117458910	8770	8770	8770	8770	0
195	20231221	153300	117458910	8770	8770	8770	8770	0
196	20231221	153200	117458910	8770	8770	8770	8770	0
197	20231221	153100	117458910	8770	8770	8770	8770	0
198	20231221	153000	117458910	8770	8770	8770	8770	140
199	20231221	152900	116231110	8770	8770	8770	8770	0
200	20231221	152800	116231110	8770	8770	8770	8770	0
201	20231221	152700	116231110	8770	8770	8770	8770	0
202	20231221	152600	116231110	8770	8770	8770	8770	0
203	20231221	152500	116231110	8770	8770	8770	8770	0
204	20231221	152400	116231110	8770	8770	8770	8770	0
205	20231221	152300	116231110	8770	8770	8770	8770	0
206	20231221	152200	116231110	8770	8770	8770	8770	0
207	20231221	152100	116231110	8770	8770	8770	8770	0
208	20231221	152000	116231110	8770	8770	8770	8770	0
209	20231221	151900	116231110	8770	8760	8770	8750	46
210	20231221	151800	115827950	8740	8740	8760	8740	2302
211	20231221	151700	95668720	8740	8740	8740	8740	10
212	20231221	151600	95581320	8720	8720	8720	8720	30
213	20231221	151500	95319720	8740	8740	8740	8740	0
214	20231221	151400	95319720	8740	8740	8740	8740	0
215	20231221	151300	95319720	8740	8740	8740	8740	0
216	20231221	151200	95319720	8740	8730	8740	8720	2828
217	20231221	151100	70658410	8740	8740	8740	8740	2
218	20231221	151000	70640930	8730	8730	8730	8730	29
219	20231221	150900	70387760	8730	8730	8730	8730	2
220	20231221	150800	70370300	8730	8730	8730	8730	0
221	20231221	150700	70370300	8730	8730	8730	8730	0
222	20231221	150600	70370300	8730	8730	8730	8730	0
223	20231221	150500	70370300	8730	8730	8730	8730	0
224	20231221	150400	70370300	8730	8730	8730	8730	10
225	20231221	150300	70283000	8740	8740	8740	8740	0
226	20231221	150200	70283000	8740	8740	8740	8740	57
227	20231221	150100	69784820	8740	8740	8740	8740	0
228	20231221	150000	69784820	8740	8740	8740	8740	0
229	20231221	145900	69784820	8740	8740	8740	8740	0
230	20231221	145800	69784820	8740	8740	8740	8740	0
231	20231221	145700	69784820	8740	8740	8740	8740	0
232	20231221	145600	69784820	8740	8740	8740	8740	3
233	20231221	145500	69758600	8740	8740	8740	8740	0
234	20231221	145400	69758600	8740	8740	8740	8740	0
235	20231221	145300	69758600	8740	8740	8740	8740	0
236	20231221	145200	69758600	8740	8740	8740	8740	0
237	20231221	145100	69758600	8740	8740	8740	8740	0
238	20231221	145000	69758600	8740	8740	8740	8740	0
239	20231221	144900	69758600	8740	8740	8740	8740	3
240	20231221	144800	69732380	8730	8730	8730	8730	55
241	20231221	144700	69252230	8730	8730	8730	8730	0
242	20231221	144600	69252230	8730	8730	8730	8730	0
243	20231221	144500	69252230	8730	8730	8730	8730	0
244	20231221	144400	69252230	8730	8730	8730	8730	60
245	20231221	144300	68728430	8730	8730	8730	8730	12
246	20231221	144200	68623670	8730	8730	8730	8730	0
247	20231221	144100	68623670	8730	8730	8730	8730	0
248	20231221	144000	68623670	8730	8730	8730	8730	0
249	20231221	143900	68623670	8730	8730	8730	8730	0
250	20231221	143800	68623670	8730	8730	8730	8730	0
251	20231221	143700	68623670	8730	8730	8730	8730	0
252	20231221	143600	68623670	8730	8730	8730	8730	0
253	20231221	143500	68623670	8730	8730	8730	8730	0
254	20231221	143400	68623670	8730	8720	8730	8720	212
255	20231221	143300	66774910	8720	8720	8720	8720	0
256	20231221	143200	66774910	8720	8720	8720	8720	0
257	20231221	143100	66774910	8720	8720	8720	8720	0
258	20231221	143000	66774910	8720	8720	8720	8720	79
259	20231221	142900	66086030	8720	8720	8720	8720	0
260	20231221	142800	66086030	8720	8720	8720	8720	0
261	20231221	142700	66086030	8720	8720	8720	8720	30
262	20231221	142600	65824430	8720	8720	8720	8720	26
263	20231221	142500	65597710	8730	8730	8730	8730	0
264	20231221	142400	65597710	8730	8730	8730	8730	0
265	20231221	142300	65597710	8730	8730	8730	8730	0
266	20231221	142200	65597710	8730	8730	8730	8730	2
267	20231221	142100	65580250	8720	8720	8720	8720	40
268	20231221	142000	65231450	8720	8720	8720	8720	0
269	20231221	141900	65231450	8720	8720	8720	8720	2
270	20231221	141800	65214010	8710	8710	8710	8710	0
271	20231221	141700	65214010	8710	8710	8710	8710	0
272	20231221	141600	65214010	8710	8710	8710	8710	70
273	20231221	141500	64604310	8720	8720	8720	8720	0
274	20231221	141400	64604310	8720	8720	8720	8720	0
275	20231221	141300	64604310	8720	8720	8720	8720	0
276	20231221	141200	64604310	8720	8720	8720	8720	0
277	20231221	141100	64604310	8720	8720	8720	8720	0
278	20231221	141000	64604310	8720	8720	8720	8720	0
279	20231221	140900	64604310	8720	8720	8720	8720	0
280	20231221	140800	64604310	8720	8720	8720	8720	99
281	20231221	140700	63741030	8720	8720	8720	8720	0
282	20231221	140600	63741030	8720	8720	8720	8720	0
283	20231221	140500	63741030	8720	8720	8720	8720	0
284	20231221	140400	63741030	8720	8720	8720	8720	0
285	20231221	140300	63741030	8720	8720	8720	8720	28
286	20231221	140200	63496870	8730	8730	8730	8730	44
287	20231221	140100	63112750	8740	8740	8740	8740	10
288	20231221	140000	63025350	8740	8740	8740	8740	0
289	20231221	135900	63025350	8740	8740	8740	8740	0
290	20231221	135800	63025350	8740	8740	8740	8740	0
291	20231221	135700	63025350	8740	8740	8740	8740	0
292	20231221	135600	63025350	8740	8740	8740	8740	0
293	20231221	135500	63025350	8740	8740	8740	8740	0
294	20231221	135400	63025350	8740	8740	8740	8740	0
295	20231221	135300	63025350	8740	8740	8740	8740	0
296	20231221	135200	63025350	8740	8740	8740	8740	0
297	20231221	135100	63025350	8740	8740	8740	8740	0
298	20231221	135000	63025350	8740	8740	8740	8740	2
299	20231221	134900	63007870	8740	8740	8740	8740	0
300	20231221	134800	63007870	8740	8740	8740	8740	0
301	20231221	134700	63007870	8740	8740	8740	8740	0
302	20231221	134600	63007870	8740	8740	8740	8740	0
303	20231221	134500	63007870	8740	8740	8740	8740	0
304	20231221	134400	63007870	8740	8740	8740	8740	417
305	20231221	134300	59363290	8740	8740	8740	8740	0
306	20231221	134200	59363290	8740	8740	8740	8740	0
307	20231221	134100	59363290	8740	8740	8740	8740	0
308	20231221	134000	59363290	8740	8740	8740	8740	0
309	20231221	133900	59363290	8740	8740	8740	8740	1
310	20231221	133800	59354550	8740	8740	8740	8740	0
311	20231221	133700	59354550	8740	8740	8740	8740	0
312	20231221	133600	59354550	8740	8740	8740	8740	0
313	20231221	133500	59354550	8740	8740	8740	8740	0
314	20231221	133400	59354550	8740	8740	8740	8740	0
315	20231221	133300	59354550	8740	8740	8740	8740	0
316	20231221	133200	59354550	8740	8740	8740	8740	0
317	20231221	133100	59354550	8740	8740	8740	8740	0
318	20231221	133000	59354550	8740	8740	8740	8740	0
319	20231221	132900	59354550	8740	8740	8740	8740	1
320	20231221	132800	59345810	8730	8730	8730	8730	0
321	20231221	132700	59345810	8730	8730	8730	8730	0
322	20231221	132600	59345810	8730	8730	8730	8730	0
323	20231221	132500	59345810	8730	8730	8730	8730	0
324	20231221	132400	59345810	8730	8730	8730	8730	0
325	20231221	132300	59345810	8730	8730	8730	8730	0
326	20231221	132200	59345810	8730	8730	8730	8730	0
327	20231221	132100	59345810	8730	8730	8730	8730	0
328	20231221	132000	59345810	8730	8730	8730	8730	0
329	20231221	131900	59345810	8730	8730	8730	8730	0
330	20231221	131800	59345810	8730	8730	8730	8730	0
331	20231221	131700	59345810	8730	8730	8730	8730	0
332	20231221	131600	59345810	8730	8730	8730	8730	50
333	20231221	131500	58909310	8730	8730	8730	8730	0
334	20231221	131400	58909310	8730	8730	8730	8730	0
335	20231221	131300	58909310	8730	8730	8730	8730	0
336	20231221	131200	58909310	8730	8730	8730	8730	22
337	20231221	131100	58717250	8730	8730	8730	8730	0
338	20231221	131000	58717250	8730	8730	8730	8730	0
339	20231221	130900	58717250	8730	8730	8730	8730	0
340	20231221	130800	58717250	8730	8730	8730	8730	0
341	20231221	130700	58717250	8730	8730	8730	8730	0
342	20231221	130600	58717250	8730	8730	8730	8730	0
343	20231221	130500	58717250	8730	8730	8730	8730	0
344	20231221	130400	58717250	8730	8730	8730	8730	0
345	20231221	130300	58717250	8730	8730	8730	8730	0
346	20231221	130200	58717250	8730	8730	8730	8730	0
347	20231221	130100	58717250	8730	8730	8730	8730	0
348	20231221	130000	58717250	8730	8730	8730	8730	0
349	20231221	125900	58717250	8730	8730	8730	8730	0
350	20231221	125800	58717250	8730	8730	8730	8730	0
351	20231221	125700	58717250	8730	8730	8730	8730	46
352	20231221	125600	58315670	8730	8730	8730	8730	0
353	20231221	125500	58315670	8730	8730	8730	8730	0
354	20231221	125400	58315670	8730	8730	8730	8730	0
355	20231221	125300	58315670	8730	8730	8730	8730	0
356	20231221	125200	58315670	8730	8730	8730	8730	0
357	20231221	125100	58315670	8730	8730	8730	8730	0
358	20231221	125000	58315670	8730	8730	8730	8730	0
359	20231221	124900	58315670	8730	8730	8730	8730	0
360	20231221	124800	58315670	8730	8730	8730	8730	0
361	20231221	124700	58315670	8730	8730	8730	8730	0
362	20231221	124600	58315670	8730	8730	8730	8730	0
363	20231221	124500	58315670	8730	8730	8730	8730	0
364	20231221	124400	58315670	8730	8730	8730	8730	0
365	20231221	124300	58315670	8730	8730	8730	8730	0
366	20231221	124200	58315670	8730	8730	8730	8730	0
367	20231221	124100	58315670	8730	8730	8730	8730	0
368	20231221	124000	58315670	8730	8730	8730	8730	0
369	20231221	123900	58315670	8730	8730	8730	8730	0
370	20231221	123800	58315670	8730	8730	8730	8730	0
371	20231221	123700	58315670	8730	8730	8730	8730	4
372	20231221	123600	58280750	8740	8740	8740	8740	0
373	20231221	123500	58280750	8740	8740	8740	8740	0
374	20231221	123400	58280750	8740	8740	8740	8740	0
375	20231221	123300	58280750	8740	8740	8740	8740	0
376	20231221	123200	58280750	8740	8740	8740	8740	0
377	20231221	123100	58280750	8740	8740	8740	8740	0
378	20231221	123000	58280750	8740	8740	8740	8740	0
379	20231221	122900	58280750	8740	8740	8740	8740	0
380	20231221	122800	58280750	8740	8740	8740	8740	0
381	20231221	122700	58280750	8740	8740	8740	8740	0
382	20231221	122600	58280750	8740	8740	8740	8740	20
383	20231221	122500	58105950	8740	8740	8740	8740	0
384	20231221	122400	58105950	8740	8740	8740	8740	0
385	20231221	122300	58105950	8740	8740	8740	8740	0
386	20231221	122200	58105950	8740	8740	8740	8740	0
387	20231221	122100	58105950	8740	8740	8740	8740	0
388	20231221	122000	58105950	8740	8740	8740	8740	0
389	20231221	121900	58105950	8740	8740	8740	8740	0
390	20231221	121800	58105950	8740	8740	8740	8740	0
391	20231221	121700	58105950	8740	8740	8740	8740	0
392	20231221	121600	58105950	8740	8740	8740	8740	0
393	20231221	121500	58105950	8740	8740	8740	8740	0
394	20231221	121400	58105950	8740	8740	8740	8740	0
395	20231221	121300	58105950	8740	8740	8740	8740	0
396	20231221	121200	58105950	8740	8740	8740	8740	0
397	20231221	121100	58105950	8740	8740	8740	8740	0
398	20231221	121000	58105950	8740	8740	8740	8740	0
399	20231221	120900	58105950	8740	8740	8740	8740	0
400	20231221	120800	58105950	8740	8740	8740	8740	0
401	20231221	120700	58105950	8740	8730	8740	8730	202
402	20231221	120600	56341800	8730	8730	8730	8730	0
403	20231221	120500	56341800	8730	8730	8730	8730	0
404	20231221	120400	56341800	8730	8730	8730	8730	0
405	20231221	120300	56341800	8730	8730	8730	8730	0
406	20231221	120200	56341800	8730	8730	8730	8730	0
407	20231221	120100	56341800	8730	8730	8730	8730	0
408	20231221	120000	56341800	8730	8730	8730	8730	0
409	20231221	115900	56341800	8730	8730	8730	8730	0
410	20231221	115800	56341800	8730	8730	8730	8730	0
411	20231221	115700	56341800	8730	8730	8730	8730	0
412	20231221	115600	56341800	8730	8730	8730	8730	0
413	20231221	115500	56341800	8730	8730	8730	8730	0
414	20231221	115400	56341800	8730	8730	8730	8730	0
415	20231221	115300	56341800	8730	8730	8730	8730	0
416	20231221	115200	56341800	8730	8730	8730	8730	0
417	20231221	115100	56341800	8730	8730	8730	8730	0
418	20231221	115000	56341800	8730	8730	8730	8730	0
419	20231221	114900	56341800	8730	8730	8730	8730	0
420	20231221	114800	56341800	8730	8730	8730	8730	0
421	20231221	114700	56341800	8730	8730	8730	8730	0
422	20231221	114600	56341800	8730	8730	8730	8730	0
423	20231221	114500	56341800	8730	8730	8730	8730	0
424	20231221	114400	56341800	8730	8730	8730	8730	0
425	20231221	114300	56341800	8730	8730	8730	8730	0
426	20231221	114200	56341800	8730	8730	8730	8730	0
427	20231221	114100	56341800	8730	8730	8730	8730	0
428	20231221	114000	56341800	8730	8730	8730	8730	0
429	20231221	113900	56341800	8730	8730	8730	8730	1
430	20231221	113800	56333070	8730	8730	8730	8730	1
431	20231221	113700	56324340	8730	8730	8730	8730	0
432	20231221	113600	56324340	8730	8730	8730	8730	3
433	20231221	113500	56298150	8730	8730	8730	8730	1
434	20231221	113400	56289420	8730	8730	8730	8730	0
435	20231221	113300	56289420	8730	8730	8730	8730	0
436	20231221	113200	56289420	8730	8730	8730	8730	2
437	20231221	113100	56271960	8710	8710	8710	8710	0
438	20231221	113000	56271960	8710	8710	8710	8710	0
439	20231221	112900	56271960	8710	8710	8710	8710	0
440	20231221	112800	56271960	8710	8710	8710	8710	0
441	20231221	112700	56271960	8710	8710	8710	8710	0
442	20231221	112600	56271960	8710	8710	8710	8710	0
443	20231221	112500	56271960	8710	8710	8710	8710	0
444	20231221	112400	56271960	8710	8710	8710	8710	0
445	20231221	112300	56271960	8710	8710	8710	8710	0
446	20231221	112200	56271960	8710	8710	8710	8710	0
447	20231221	112100	56271960	8710	8710	8710	8710	0
448	20231221	112000	56271960	8710	8710	8710	8710	0
449	20231221	111900	56271960	8710	8710	8710	8710	0
450	20231221	111800	56271960	8710	8710	8710	8710	0
451	20231221	111700	56271960	8710	8710	8710	8710	0
452	20231221	111600	56271960	8710	8710	8710	8710	0
453	20231221	111500	56271960	8710	8710	8710	8710	0
454	20231221	111400	56271960	8710	8710	8710	8710	0
455	20231221	111300	56271960	8710	8710	8710	8710	0
456	20231221	111200	56271960	8710	8710	8710	8710	0
457	20231221	111100	56271960	8710	8710	8710	8710	0
458	20231221	111000	56271960	8710	8710	8710	8710	0
459	20231221	110900	56271960	8710	8710	8710	8710	0
460	20231221	110800	56271960	8710	8710	8710	8710	0
461	20231221	110700	56271960	8710	8710	8710	8710	0
462	20231221	110600	56271960	8710	8710	8710	8710	0
463	20231221	110500	56271960	8710	8710	8710	8710	0
464	20231221	110400	56271960	8710	8710	8710	8710	1450
465	20231221	110300	43642460	8710	8710	8710	8710	238
466	20231221	110200	41569480	8710	8710	8710	8710	0
467	20231221	110100	41569480	8710	8710	8710	8710	0
468	20231221	110000	41569480	8710	8710	8710	8710	0
469	20231221	105900	41569480	8710	8710	8710	8710	260
470	20231221	105800	39304880	8710	8710	8710	8710	0
471	20231221	105700	39304880	8710	8710	8710	8710	0
472	20231221	105600	39304880	8710	8710	8710	8710	0
473	20231221	105500	39304880	8710	8710	8710	8710	0
474	20231221	105400	39304880	8710	8720	8720	8710	51
475	20231221	105300	38860170	8720	8720	8720	8720	0
476	20231221	105200	38860170	8720	8720	8720	8720	0
477	20231221	105100	38860170	8720	8720	8720	8720	0
478	20231221	105000	38860170	8720	8720	8720	8720	0
479	20231221	104900	38860170	8720	8720	8720	8720	11
480	20231221	104800	38764250	8720	8720	8720	8720	0
481	20231221	104700	38764250	8720	8720	8720	8720	0
482	20231221	104600	38764250	8720	8720	8720	8720	211
483	20231221	104500	36924330	8720	8720	8720	8720	0
484	20231221	104400	36924330	8720	8720	8720	8720	0
485	20231221	104300	36924330	8720	8720	8720	8720	0
486	20231221	104200	36924330	8720	8720	8720	8720	0
487	20231221	104100	36924330	8720	8720	8720	8720	0
488	20231221	104000	36924330	8720	8720	8720	8720	2
489	20231221	103900	36906890	8720	8720	8720	8720	0
490	20231221	103800	36906890	8720	8720	8720	8720	0
491	20231221	103700	36906890	8720	8720	8720	8720	0
492	20231221	103600	36906890	8720	8720	8720	8720	0
493	20231221	103500	36906890	8720	8720	8720	8720	0
494	20231221	103400	36906890	8720	8720	8720	8720	0
495	20231221	103300	36906890	8720	8720	8720	8720	11
496	20231221	103200	36810970	8720	8720	8720	8720	0
497	20231221	103100	36810970	8720	8720	8720	8720	24
498	20231221	103000	36601690	8720	8720	8720	8720	0
499	20231221	102900	36601690	8720	8720	8720	8720	0
500	20231221	102800	36601690	8720	8720	8720	8720	0
501	20231221	102700	36601690	8720	8720	8720	8720	0
502	20231221	102600	36601690	8720	8720	8720	8720	0
503	20231221	102500	36601690	8720	8720	8720	8720	5
504	20231221	102400	36558090	8720	8720	8720	8720	0
505	20231221	102300	36558090	8720	8720	8720	8720	0
506	20231221	102200	36558090	8720	8720	8720	8720	0
507	20231221	102100	36558090	8720	8730	8730	8720	25
508	20231221	102000	36339850	8730	8730	8730	8730	0
509	20231221	101900	36339850	8730	8730	8730	8730	0
510	20231221	101800	36339850	8730	8730	8730	8730	0
511	20231221	101700	36339850	8730	8730	8730	8730	10
512	20231221	101600	36252550	8740	8740	8740	8740	0
513	20231221	101500	36252550	8740	8740	8740	8740	0
514	20231221	101400	36252550	8740	8740	8740	8740	0
515	20231221	101300	36252550	8740	8740	8740	8740	0
516	20231221	101200	36252550	8740	8740	8740	8740	0
517	20231221	101100	36252550	8740	8740	8740	8740	0
518	20231221	101000	36252550	8740	8740	8740	8740	0
519	20231221	100900	36252550	8740	8740	8740	8740	1
520	20231221	100800	36243810	8750	8750	8750	8750	0
521	20231221	100700	36243810	8750	8750	8750	8750	1
522	20231221	100600	36235060	8750	8750	8750	8750	5
523	20231221	100500	36191310	8750	8750	8750	8750	0
524	20231221	100400	36191310	8750	8750	8750	8750	0
525	20231221	100300	36191310	8750	8750	8750	8750	0
526	20231221	100200	36191310	8750	8750	8750	8750	0
527	20231221	100100	36191310	8750	8750	8750	8750	0
528	20231221	100000	36191310	8750	8750	8750	8750	0
529	20231221	095900	36191310	8750	8750	8750	8750	0
530	20231221	095800	36191310	8750	8750	8750	8750	0
531	20231221	095700	36191310	8750	8750	8750	8750	0
532	20231221	095600	36191310	8750	8750	8750	8750	0
533	20231221	095500	36191310	8750	8750	8750	8750	0
534	20231221	095400	36191310	8750	8750	8750	8750	0
535	20231221	095300	36191310	8750	8750	8750	8750	0
536	20231221	095200	36191310	8750	8750	8750	8750	0
537	20231221	095100	36191310	8750	8740	8750	8730	3761
538	20231221	095000	3320260	8730	8730	8730	8730	0
539	20231221	094900	3320260	8730	8730	8730	8730	0
540	20231221	094800	3320260	8730	8730	8730	8730	0
541	20231221	094700	3320260	8730	8730	8730	8730	0
542	20231221	094600	3320260	8730	8730	8730	8730	0
543	20231221	094500	3320260	8730	8730	8730	8730	0
544	20231221	094400	3320260	8730	8730	8730	8730	0
545	20231221	094300	3320260	8730	8730	8730	8730	0
546	20231221	094200	3320260	8730	8730	8730	8730	1
547	20231221	094100	3311530	8730	8720	8730	8720	6
548	20231221	094000	3259160	8730	8720	8730	8720	24
549	20231221	093900	3049830	8720	8720	8720	8720	0
550	20231221	093800	3049830	8720	8720	8720	8720	0
551	20231221	093700	3049830	8720	8720	8720	8720	0
552	20231221	093600	3049830	8720	8720	8720	8720	0
553	20231221	093500	3049830	8720	8720	8720	8720	0
554	20231221	093400	3049830	8720	8720	8720	8720	0
555	20231221	093300	3049830	8720	8700	8720	8700	6
556	20231221	093200	2997580	8710	8710	8710	8710	27
557	20231221	093100	2762410	8710	8710	8710	8710	142
558	20231221	093000	1525590	8710	8710	8710	8710	0
559	20231221	092900	1525590	8710	8710	8710	8710	0
560	20231221	092800	1525590	8710	8710	8710	8710	0
561	20231221	092700	1525590	8710	8710	8710	8710	0
562	20231221	092600	1525590	8710	8710	8710	8710	61
563	20231221	092500	994280	8740	8740	8740	8740	0
564	20231221	092400	994280	8740	8740	8740	8740	0
565	20231221	092300	994280	8740	8740	8740	8740	0
566	20231221	092200	994280	8740	8740	8740	8740	0
567	20231221	092100	994280	8740	8740	8740	8740	0
568	20231221	092000	994280	8740	8740	8740	8740	0
569	20231221	091900	994280	8740	8740	8740	8740	0
570	20231221	091800	994280	8740	8740	8740	8740	0
571	20231221	091700	994280	8740	8740	8740	8740	0
572	20231221	091600	994280	8740	8720	8740	8720	43
573	20231221	091500	619300	8720	8720	8720	8720	58
574	20231221	091400	113540	8720	8720	8720	8720	0
575	20231221	091300	113540	8720	8720	8720	8720	0
576	20231221	091200	113540	8720	8720	8720	8720	0
577	20231221	091100	113540	8720	8720	8720	8720	0
578	20231221	091000	113540	8720	8720	8720	8720	0
579	20231221	090900	113540	8720	8720	8720	8720	0
580	20231221	090800	113540	8720	8720	8720	8720	0
581	20231221	090700	113540	8720	8720	8720	8720	0
582	20231221	090600	113540	8720	8720	8720	8720	0
583	20231221	090500	113540	8720	8720	8720	8720	0
584	20231221	090400	113540	8720	8740	8740	8720	11
585	20231221	090300	17500	8750	8750	8750	8750	0
586	20231221	090200	17500	8750	8750	8750	8750	0
587	20231221	090100	17500	8750	8750	8750	8750	0
588	20231221	090000	17500	8750	8750	8750	8750	2