KissMeData/060850/min/candle-20231206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231206	193800	65425680	9240	9240	9240	9240	75
3	20231206	193700	65425680	9240	9240	9240	9240	0
4	20231206	193600	65425680	9240	9240	9240	9240	0
5	20231206	193500	65425680	9240	9240	9240	9240	0
6	20231206	193400	65425680	9240	9240	9240	9240	0
7	20231206	193300	65425680	9240	9240	9240	9240	0
8	20231206	193200	65425680	9240	9240	9240	9240	0
9	20231206	193100	65425680	9240	9240	9240	9240	0
10	20231206	193000	65425680	9240	9240	9240	9240	0
11	20231206	192900	65425680	9240	9240	9240	9240	0
12	20231206	192800	65425680	9240	9240	9240	9240	0
13	20231206	192700	65425680	9240	9240	9240	9240	0
14	20231206	192600	65425680	9240	9240	9240	9240	0
15	20231206	192500	65425680	9240	9240	9240	9240	0
16	20231206	192400	65425680	9240	9240	9240	9240	0
17	20231206	192300	65425680	9240	9240	9240	9240	0
18	20231206	192200	65425680	9240	9240	9240	9240	0
19	20231206	192100	65425680	9240	9240	9240	9240	0
20	20231206	192000	65425680	9240	9240	9240	9240	0
21	20231206	191900	65425680	9240	9240	9240	9240	0
22	20231206	191800	65425680	9240	9240	9240	9240	0
23	20231206	191700	65425680	9240	9240	9240	9240	0
24	20231206	191600	65425680	9240	9240	9240	9240	0
25	20231206	191500	65425680	9240	9240	9240	9240	0
26	20231206	191400	65425680	9240	9240	9240	9240	0
27	20231206	191300	65425680	9240	9240	9240	9240	0
28	20231206	191200	65425680	9240	9240	9240	9240	0
29	20231206	191100	65425680	9240	9240	9240	9240	0
30	20231206	191000	65425680	9240	9240	9240	9240	0
31	20231206	190900	65425680	9240	9240	9240	9240	0
32	20231206	190800	65425680	9240	9240	9240	9240	75
33	20231206	190700	65425680	9240	9240	9240	9240	0
34	20231206	190600	65425680	9240	9240	9240	9240	0
35	20231206	190500	65425680	9240	9240	9240	9240	0
36	20231206	190400	65425680	9240	9240	9240	9240	0
37	20231206	190300	65425680	9240	9240	9240	9240	0
38	20231206	190200	65425680	9240	9240	9240	9240	0
39	20231206	190100	65425680	9240	9240	9240	9240	0
40	20231206	190000	65425680	9240	9240	9240	9240	0
41	20231206	185900	65425680	9240	9240	9240	9240	0
42	20231206	185800	65425680	9240	9240	9240	9240	0
43	20231206	185700	65425680	9240	9240	9240	9240	0
44	20231206	185600	65425680	9240	9240	9240	9240	0
45	20231206	185500	65425680	9240	9240	9240	9240	0
46	20231206	185400	65425680	9240	9240	9240	9240	0
47	20231206	185300	65425680	9240	9240	9240	9240	0
48	20231206	185200	65425680	9240	9240	9240	9240	0
49	20231206	185100	65425680	9240	9240	9240	9240	0
50	20231206	185000	65425680	9240	9240	9240	9240	0
51	20231206	184900	65425680	9240	9240	9240	9240	0
52	20231206	184800	65425680	9240	9240	9240	9240	0
53	20231206	184700	65425680	9240	9240	9240	9240	0
54	20231206	184600	65425680	9240	9240	9240	9240	0
55	20231206	184500	65425680	9240	9240	9240	9240	0
56	20231206	184400	65425680	9240	9240	9240	9240	0
57	20231206	184300	65425680	9240	9240	9240	9240	0
58	20231206	184200	65425680	9240	9240	9240	9240	0
59	20231206	184100	65425680	9240	9240	9240	9240	0
60	20231206	184000	65425680	9240	9240	9240	9240	0
61	20231206	183900	65425680	9240	9240	9240	9240	0
62	20231206	183800	65425680	9240	9240	9240	9240	75
63	20231206	183700	65425680	9240	9240	9240	9240	0
64	20231206	183600	65425680	9240	9240	9240	9240	0
65	20231206	183500	65425680	9240	9240	9240	9240	0
66	20231206	183400	65425680	9240	9240	9240	9240	0
67	20231206	183300	65425680	9240	9240	9240	9240	0
68	20231206	183200	65425680	9240	9240	9240	9240	0
69	20231206	183100	65425680	9240	9240	9240	9240	0
70	20231206	183000	65425680	9240	9240	9240	9240	0
71	20231206	182900	65425680	9240	9240	9240	9240	0
72	20231206	182800	65425680	9240	9240	9240	9240	0
73	20231206	182700	65425680	9240	9240	9240	9240	0
74	20231206	182600	65425680	9240	9240	9240	9240	0
75	20231206	182500	65425680	9240	9240	9240	9240	0
76	20231206	182400	65425680	9240	9240	9240	9240	0
77	20231206	182300	65425680	9240	9240	9240	9240	0
78	20231206	182200	65425680	9240	9240	9240	9240	0
79	20231206	182100	65425680	9240	9240	9240	9240	0
80	20231206	182000	65425680	9240	9240	9240	9240	0
81	20231206	181900	65425680	9240	9240	9240	9240	0
82	20231206	181800	65425680	9240	9240	9240	9240	0
83	20231206	181700	65425680	9240	9240	9240	9240	0
84	20231206	181600	65425680	9240	9240	9240	9240	0
85	20231206	181500	65425680	9240	9240	9240	9240	0
86	20231206	181400	65425680	9240	9240	9240	9240	0
87	20231206	181300	65425680	9240	9240	9240	9240	0
88	20231206	181200	65425680	9240	9240	9240	9240	0
89	20231206	181100	65425680	9240	9240	9240	9240	0
90	20231206	181000	65425680	9240	9240	9240	9240	0
91	20231206	180900	65425680	9240	9240	9240	9240	0
92	20231206	180800	65425680	9240	9240	9240	9240	75
93	20231206	180700	65425680	9240	9240	9240	9240	0
94	20231206	180600	65425680	9240	9240	9240	9240	0
95	20231206	180500	65425680	9240	9240	9240	9240	0
96	20231206	180400	65425680	9240	9240	9240	9240	0
97	20231206	180300	65425680	9240	9240	9240	9240	0
98	20231206	180200	65425680	9240	9240	9240	9240	0
99	20231206	180100	65425680	9240	9240	9240	9240	0
100	20231206	180000	65425680	9240	9240	9240	9240	0
101	20231206	175900	65425680	9240	9240	9240	9240	0
102	20231206	175800	65425680	9240	9240	9240	9240	0
103	20231206	175700	65425680	9240	9240	9240	9240	0
104	20231206	175600	65425680	9240	9240	9240	9240	0
105	20231206	175500	65425680	9240	9240	9240	9240	0
106	20231206	175400	65425680	9240	9240	9240	9240	0
107	20231206	175300	65425680	9240	9240	9240	9240	0
108	20231206	175200	65425680	9240	9240	9240	9240	0
109	20231206	175100	65425680	9240	9240	9240	9240	0
110	20231206	175000	65425680	9240	9240	9240	9240	0
111	20231206	174900	65425680	9240	9240	9240	9240	0
112	20231206	174800	65425680	9240	9240	9240	9240	0
113	20231206	174700	65425680	9240	9240	9240	9240	0
114	20231206	174600	65425680	9240	9240	9240	9240	0
115	20231206	174500	65425680	9240	9240	9240	9240	0
116	20231206	174400	65425680	9240	9240	9240	9240	0
117	20231206	174300	65425680	9240	9240	9240	9240	0
118	20231206	174200	65425680	9240	9240	9240	9240	0
119	20231206	174100	65425680	9240	9240	9240	9240	0
120	20231206	174000	65425680	9240	9240	9240	9240	0
121	20231206	173900	65425680	9240	9240	9240	9240	0
122	20231206	173800	65425680	9240	9240	9240	9240	75
123	20231206	173700	65425680	9240	9240	9240	9240	0
124	20231206	173600	65425680	9240	9240	9240	9240	0
125	20231206	173500	65425680	9240	9240	9240	9240	0
126	20231206	173400	65425680	9240	9240	9240	9240	0
127	20231206	173300	65425680	9240	9240	9240	9240	0
128	20231206	173200	65425680	9240	9240	9240	9240	0
129	20231206	173100	65425680	9240	9240	9240	9240	0
130	20231206	173000	65425680	9240	9240	9240	9240	0
131	20231206	172900	65425680	9240	9240	9240	9240	0
132	20231206	172800	65425680	9240	9240	9240	9240	0
133	20231206	172700	65425680	9240	9240	9240	9240	0
134	20231206	172600	65425680	9240	9240	9240	9240	0
135	20231206	172500	65425680	9240	9240	9240	9240	0
136	20231206	172400	65425680	9240	9240	9240	9240	0
137	20231206	172300	65425680	9240	9240	9240	9240	0
138	20231206	172200	65425680	9240	9240	9240	9240	0
139	20231206	172100	65425680	9240	9240	9240	9240	0
140	20231206	172000	65425680	9240	9240	9240	9240	0
141	20231206	171900	65425680	9240	9240	9240	9240	0
142	20231206	171800	65425680	9240	9240	9240	9240	0
143	20231206	171700	65425680	9240	9240	9240	9240	0
144	20231206	171600	65425680	9240	9240	9240	9240	0
145	20231206	171500	65425680	9240	9240	9240	9240	0
146	20231206	171400	65425680	9240	9240	9240	9240	0
147	20231206	171300	65425680	9240	9240	9240	9240	0
148	20231206	171200	65425680	9240	9240	9240	9240	0
149	20231206	171100	65425680	9240	9240	9240	9240	0
150	20231206	171000	65425680	9240	9240	9240	9240	0
151	20231206	170900	65425680	9240	9240	9240	9240	0
152	20231206	170800	65425680	9240	9240	9240	9240	75
153	20231206	170700	65425680	9240	9240	9240	9240	0
154	20231206	170600	65425680	9240	9240	9240	9240	0
155	20231206	170500	65425680	9240	9240	9240	9240	0
156	20231206	170400	65425680	9240	9240	9240	9240	0
157	20231206	170300	65425680	9240	9240	9240	9240	0
158	20231206	170200	65425680	9240	9240	9240	9240	0
159	20231206	170100	65425680	9240	9240	9240	9240	0
160	20231206	170000	65425680	9240	9240	9240	9240	0
161	20231206	165900	65425680	9240	9240	9240	9240	0
162	20231206	165800	65425680	9240	9240	9240	9240	0
163	20231206	165700	65425680	9240	9240	9240	9240	0
164	20231206	165600	65425680	9240	9240	9240	9240	0
165	20231206	165500	65425680	9240	9240	9240	9240	0
166	20231206	165400	65425680	9240	9240	9240	9240	0
167	20231206	165300	65425680	9240	9240	9240	9240	0
168	20231206	165200	65425680	9240	9240	9240	9240	0
169	20231206	165100	65425680	9240	9240	9240	9240	0
170	20231206	165000	65425680	9240	9240	9240	9240	0
171	20231206	164900	65425680	9240	9240	9240	9240	0
172	20231206	164800	65425680	9240	9240	9240	9240	0
173	20231206	164700	65425680	9240	9240	9240	9240	0
174	20231206	164600	65425680	9240	9240	9240	9240	0
175	20231206	164500	65425680	9240	9240	9240	9240	0
176	20231206	164400	65425680	9240	9240	9240	9240	0
177	20231206	164300	65425680	9240	9240	9240	9240	0
178	20231206	164200	65425680	9240	9240	9240	9240	0
179	20231206	164100	65425680	9240	9240	9240	9240	0
180	20231206	164000	65425680	9240	9240	9240	9240	0
181	20231206	163900	65425680	9240	9240	9240	9240	0
182	20231206	163800	65425680	9240	9240	9240	9240	75
183	20231206	163700	65425680	9240	9240	9240	9240	0
184	20231206	163600	65425680	9240	9240	9240	9240	0
185	20231206	163500	65425680	9240	9240	9240	9240	0
186	20231206	163400	65425680	9240	9240	9240	9240	0
187	20231206	163300	65425680	9240	9240	9240	9240	0
188	20231206	163200	65425680	9240	9240	9240	9240	0
189	20231206	163100	65425680	9240	9240	9240	9240	0
190	20231206	163000	65425680	9240	9240	9240	9240	0
191	20231206	162900	65425680	9240	9240	9240	9240	0
192	20231206	162800	65425680	9240	9240	9240	9240	0
193	20231206	162700	65425680	9240	9240	9240	9240	0
194	20231206	162600	65425680	9240	9240	9240	9240	0
195	20231206	162500	65425680	9240	9240	9240	9240	0
196	20231206	162400	65425680	9240	9240	9240	9240	0
197	20231206	162300	65425680	9240	9240	9240	9240	0
198	20231206	162200	65425680	9240	9240	9240	9240	0
199	20231206	162100	65425680	9240	9240	9240	9240	0
200	20231206	162000	65425680	9240	9240	9240	9240	0
201	20231206	161900	65425680	9240	9240	9240	9240	0
202	20231206	161800	65425680	9240	9240	9240	9240	0
203	20231206	161700	65425680	9240	9240	9240	9240	0
204	20231206	161600	65425680	9240	9240	9240	9240	0
205	20231206	161500	65425680	9240	9240	9240	9240	0
206	20231206	161400	65425680	9240	9240	9240	9240	0
207	20231206	161300	65425680	9240	9240	9240	9240	0
208	20231206	161200	65425680	9240	9240	9240	9240	0
209	20231206	161100	65425680	9240	9240	9240	9240	0
210	20231206	161000	65425680	9240	9240	9240	9240	0
211	20231206	160900	65425680	9240	9240	9240	9240	0
212	20231206	160800	65425680	9240	9240	9240	9240	75
213	20231206	160700	65425680	9240	9240	9240	9240	0
214	20231206	160600	65425680	9240	9240	9240	9240	0
215	20231206	160500	65425680	9240	9240	9240	9240	0
216	20231206	160400	65425680	9240	9240	9240	9240	0
217	20231206	160300	65425680	9240	9240	9240	9240	0
218	20231206	160200	65425680	9240	9240	9240	9240	0
219	20231206	160100	65425680	9240	9240	9240	9240	0
220	20231206	160000	65425680	9240	9240	9240	9240	0
221	20231206	155900	65425680	9240	9240	9240	9240	0
222	20231206	155800	65425680	9240	9240	9240	9240	0
223	20231206	155700	65425680	9240	9240	9240	9240	0
224	20231206	155600	65425680	9240	9240	9240	9240	0
225	20231206	155500	65425680	9240	9240	9240	9240	0
226	20231206	155400	65425680	9240	9240	9240	9240	0
227	20231206	155300	65425680	9240	9240	9240	9240	0
228	20231206	155200	65425680	9240	9240	9240	9240	0
229	20231206	155100	65425680	9240	9240	9240	9240	0
230	20231206	155000	65425680	9240	9240	9240	9240	0
231	20231206	154900	65425680	9240	9240	9240	9240	0
232	20231206	154800	65425680	9240	9240	9240	9240	0
233	20231206	154700	65425680	9240	9240	9240	9240	0
234	20231206	154600	65425680	9240	9240	9240	9240	0
235	20231206	154500	65425680	9240	9240	9240	9240	0
236	20231206	154400	65425680	9240	9240	9240	9240	0
237	20231206	154300	65425680	9240	9240	9240	9240	0
238	20231206	154200	65425680	9240	9240	9240	9240	0
239	20231206	154100	65425680	9240	9240	9240	9240	0
240	20231206	154000	65425680	9240	9240	9240	9240	0
241	20231206	153900	65425680	9240	9240	9240	9240	0
242	20231206	153800	65425680	9240	9240	9240	9240	75
243	20231206	153700	65425680	9240	9240	9240	9240	0
244	20231206	153600	65425680	9240	9240	9240	9240	0
245	20231206	153500	65425680	9240	9240	9240	9240	0
246	20231206	153400	65425680	9240	9240	9240	9240	0
247	20231206	153300	65425680	9240	9240	9240	9240	0
248	20231206	153200	65425680	9240	9240	9240	9240	0
249	20231206	153100	65425680	9240	9240	9240	9240	0
250	20231206	153000	65425680	9240	9240	9240	9240	75
251	20231206	152900	64732680	9270	9270	9270	9270	0
252	20231206	152800	64732680	9270	9270	9270	9270	0
253	20231206	152700	64732680	9270	9270	9270	9270	0
254	20231206	152600	64732680	9270	9270	9270	9270	0
255	20231206	152500	64732680	9270	9270	9270	9270	0
256	20231206	152400	64732680	9270	9270	9270	9270	0
257	20231206	152300	64732680	9270	9270	9270	9270	0
258	20231206	152200	64732680	9270	9270	9270	9270	0
259	20231206	152100	64732680	9270	9270	9270	9270	0
260	20231206	152000	64732680	9270	9270	9270	9270	0
261	20231206	151900	64732680	9270	9270	9270	9270	4
262	20231206	151800	64695600	9260	9260	9260	9260	0
263	20231206	151700	64695600	9260	9270	9270	9260	25
264	20231206	151600	64464000	9270	9270	9270	9270	0
265	20231206	151500	64464000	9270	9270	9270	9270	0
266	20231206	151400	64464000	9270	9270	9270	9270	0
267	20231206	151300	64464000	9270	9270	9270	9270	0
268	20231206	151200	64464000	9270	9270	9270	9270	8
269	20231206	151100	64389840	9270	9270	9270	9270	0
270	20231206	151000	64389840	9270	9270	9270	9270	0
271	20231206	150900	64389840	9270	9270	9270	9270	2
272	20231206	150800	64371300	9250	9250	9250	9250	0
273	20231206	150700	64371300	9250	9250	9250	9250	0
274	20231206	150600	64371300	9250	9250	9250	9250	0
275	20231206	150500	64371300	9250	9250	9250	9250	99
276	20231206	150400	63455550	9250	9250	9250	9250	224
277	20231206	150300	61383550	9260	9270	9270	9260	55
278	20231206	150200	60874240	9270	9270	9270	9270	0
279	20231206	150100	60874240	9270	9280	9280	9270	334
280	20231206	150000	57777300	9280	9280	9280	9280	0
281	20231206	145900	57777300	9280	9280	9280	9280	2
282	20231206	145800	57758740	9280	9280	9280	9280	1
283	20231206	145700	57749460	9280	9280	9280	9280	0
284	20231206	145600	57749460	9280	9280	9280	9280	0
285	20231206	145500	57749460	9280	9280	9280	9280	0
286	20231206	145400	57749460	9280	9280	9280	9280	0
287	20231206	145300	57749460	9280	9280	9280	9280	0
288	20231206	145200	57749460	9280	9280	9280	9280	10
289	20231206	145100	57656660	9280	9280	9280	9280	0
290	20231206	145000	57656660	9280	9280	9280	9280	0
291	20231206	144900	57656660	9280	9280	9280	9280	0
292	20231206	144800	57656660	9280	9280	9280	9280	0
293	20231206	144700	57656660	9280	9280	9280	9280	1
294	20231206	144600	57647380	9280	9280	9280	9280	0
295	20231206	144500	57647380	9280	9280	9280	9280	86
296	20231206	144400	56849300	9280	9280	9280	9280	114
297	20231206	144300	55791380	9280	9280	9280	9280	0
298	20231206	144200	55791380	9280	9280	9280	9280	3
299	20231206	144100	55763540	9290	9290	9290	9290	0
300	20231206	144000	55763540	9290	9290	9290	9290	1
301	20231206	143900	55754250	9280	9280	9280	9280	11
302	20231206	143800	55652170	9270	9270	9270	9270	0
303	20231206	143700	55652170	9270	9270	9270	9270	0
304	20231206	143600	55652170	9270	9270	9270	9270	0
305	20231206	143500	55652170	9270	9270	9270	9270	0
306	20231206	143400	55652170	9270	9270	9270	9270	0
307	20231206	143300	55652170	9270	9270	9270	9270	0
308	20231206	143200	55652170	9270	9270	9270	9270	3
309	20231206	143100	55624360	9280	9280	9280	9280	0
310	20231206	143000	55624360	9280	9280	9280	9280	21
311	20231206	142900	55429480	9270	9270	9270	9270	0
312	20231206	142800	55429480	9270	9270	9270	9270	0
313	20231206	142700	55429480	9270	9270	9270	9270	0
314	20231206	142600	55429480	9270	9270	9270	9270	0
315	20231206	142500	55429480	9270	9270	9270	9270	0
316	20231206	142400	55429480	9270	9270	9270	9270	1
317	20231206	142300	55420210	9270	9270	9270	9270	0
318	20231206	142200	55420210	9270	9270	9270	9270	279
319	20231206	142100	52833880	9270	9270	9270	9270	0
320	20231206	142000	52833880	9270	9270	9270	9270	87
321	20231206	141900	52027390	9270	9270	9270	9270	0
322	20231206	141800	52027390	9270	9270	9270	9270	0
323	20231206	141700	52027390	9270	9270	9270	9270	0
324	20231206	141600	52027390	9270	9270	9270	9270	0
325	20231206	141500	52027390	9270	9270	9270	9270	87
326	20231206	141400	51220900	9270	9270	9270	9270	1
327	20231206	141300	51211630	9270	9270	9270	9270	1
328	20231206	141200	51202360	9260	9260	9260	9260	64
329	20231206	141100	50609720	9260	9260	9260	9260	4
330	20231206	141000	50572680	9260	9260	9260	9260	87
331	20231206	140900	49767060	9260	9260	9260	9260	0
332	20231206	140800	49767060	9260	9260	9260	9260	0
333	20231206	140700	49767060	9260	9260	9260	9260	112
334	20231206	140600	48729940	9270	9270	9270	9270	0
335	20231206	140500	48729940	9270	9270	9270	9270	87
336	20231206	140400	47923450	9270	9270	9270	9270	0
337	20231206	140300	47923450	9270	9270	9270	9270	1
338	20231206	140200	47914180	9270	9270	9270	9270	0
339	20231206	140100	47914180	9270	9270	9270	9270	0
340	20231206	140000	47914180	9270	9270	9270	9270	87
341	20231206	135900	47107690	9270	9270	9270	9270	0
342	20231206	135800	47107690	9270	9270	9270	9270	0
343	20231206	135700	47107690	9270	9270	9270	9270	0
344	20231206	135600	47107690	9270	9270	9270	9270	117
345	20231206	135500	46023100	9270	9270	9270	9270	87
346	20231206	135400	45216610	9270	9270	9270	9270	1
347	20231206	135300	45207340	9270	9270	9270	9270	2
348	20231206	135200	45188800	9270	9270	9270	9270	0
349	20231206	135100	45188800	9270	9270	9270	9270	0
350	20231206	135000	45188800	9270	9270	9270	9270	87
351	20231206	134900	44382310	9270	9270	9270	9270	0
352	20231206	134800	44382310	9270	9270	9270	9270	0
353	20231206	134700	44382310	9270	9270	9270	9270	0
354	20231206	134600	44382310	9270	9270	9270	9270	0
355	20231206	134500	44382310	9270	9270	9270	9270	87
356	20231206	134400	43575820	9270	9270	9270	9270	0
357	20231206	134300	43575820	9270	9270	9270	9270	1
358	20231206	134200	43566550	9270	9270	9270	9270	0
359	20231206	134100	43566550	9270	9270	9270	9270	0
360	20231206	134000	43566550	9270	9270	9270	9270	87
361	20231206	133900	42760060	9270	9270	9270	9270	0
362	20231206	133800	42760060	9270	9270	9270	9270	0
363	20231206	133700	42760060	9270	9270	9270	9270	0
364	20231206	133600	42760060	9270	9270	9270	9270	0
365	20231206	133500	42760060	9270	9270	9270	9270	87
366	20231206	133400	41953570	9270	9270	9270	9270	0
367	20231206	133300	41953570	9270	9270	9270	9270	215
368	20231206	133200	39960520	9270	9270	9270	9270	0
369	20231206	133100	39960520	9270	9270	9270	9270	5
370	20231206	133000	39914170	9250	9250	9250	9250	0
371	20231206	132900	39914170	9250	9250	9250	9250	0
372	20231206	132800	39914170	9250	9250	9250	9250	4
373	20231206	132700	39877170	9260	9260	9260	9260	0
374	20231206	132600	39877170	9260	9260	9260	9260	0
375	20231206	132500	39877170	9260	9260	9260	9260	110
376	20231206	132400	38858570	9250	9250	9250	9250	0
377	20231206	132300	38858570	9250	9250	9250	9250	0
378	20231206	132200	38858570	9250	9250	9250	9250	0
379	20231206	132100	38858570	9250	9250	9250	9250	0
380	20231206	132000	38858570	9250	9250	9250	9250	13
381	20231206	131900	38738320	9230	9230	9230	9230	0
382	20231206	131800	38738320	9230	9230	9230	9230	0
383	20231206	131700	38738320	9230	9230	9230	9230	0
384	20231206	131600	38738320	9230	9230	9230	9230	0
385	20231206	131500	38738320	9230	9230	9230	9230	0
386	20231206	131400	38738320	9230	9230	9230	9230	0
387	20231206	131300	38738320	9230	9230	9230	9230	0
388	20231206	131200	38738320	9230	9230	9230	9230	0
389	20231206	131100	38738320	9230	9230	9230	9230	0
390	20231206	131000	38738320	9230	9230	9230	9230	0
391	20231206	130900	38738320	9230	9230	9230	9230	0
392	20231206	130800	38738320	9230	9230	9230	9230	0
393	20231206	130700	38738320	9230	9230	9230	9230	210
394	20231206	130600	36800020	9230	9230	9230	9230	0
395	20231206	130500	36800020	9230	9230	9230	9230	0
396	20231206	130400	36800020	9230	9230	9230	9230	0
397	20231206	130300	36800020	9230	9230	9230	9230	0
398	20231206	130200	36800020	9230	9230	9230	9230	0
399	20231206	130100	36800020	9230	9230	9230	9230	0
400	20231206	130000	36800020	9230	9230	9230	9230	0
401	20231206	125900	36800020	9230	9230	9230	9230	0
402	20231206	125800	36800020	9230	9230	9230	9230	0
403	20231206	125700	36800020	9230	9230	9230	9230	0
404	20231206	125600	36800020	9230	9230	9230	9230	0
405	20231206	125500	36800020	9230	9230	9230	9230	0
406	20231206	125400	36800020	9230	9240	9240	9230	350
407	20231206	125300	33568510	9250	9250	9250	9250	0
408	20231206	125200	33568510	9250	9250	9250	9250	0
409	20231206	125100	33568510	9250	9250	9250	9250	0
410	20231206	125000	33568510	9250	9250	9250	9250	0
411	20231206	124900	33568510	9250	9250	9250	9250	0
412	20231206	124800	33568510	9250	9250	9250	9250	0
413	20231206	124700	33568510	9250	9250	9250	9250	0
414	20231206	124600	33568510	9250	9250	9250	9250	10
415	20231206	124500	33476010	9250	9250	9250	9250	0
416	20231206	124400	33476010	9250	9250	9250	9250	0
417	20231206	124300	33476010	9250	9250	9250	9250	2
418	20231206	124200	33457510	9250	9250	9250	9250	0
419	20231206	124100	33457510	9250	9250	9250	9250	100
420	20231206	124000	32532510	9230	9230	9230	9230	0
421	20231206	123900	32532510	9230	9230	9230	9230	0
422	20231206	123800	32532510	9230	9230	9230	9230	0
423	20231206	123700	32532510	9230	9230	9230	9230	0
424	20231206	123600	32532510	9230	9230	9230	9230	0
425	20231206	123500	32532510	9230	9230	9230	9230	0
426	20231206	123400	32532510	9230	9230	9230	9230	0
427	20231206	123300	32532510	9230	9230	9230	9230	0
428	20231206	123200	32532510	9230	9240	9240	9230	5
429	20231206	123100	32486320	9240	9240	9240	9240	0
430	20231206	123000	32486320	9240	9240	9240	9240	0
431	20231206	122900	32486320	9240	9240	9240	9240	0
432	20231206	122800	32486320	9240	9240	9240	9240	20
433	20231206	122700	32301520	9240	9240	9240	9240	0
434	20231206	122600	32301520	9240	9240	9240	9240	11
435	20231206	122500	32199880	9230	9230	9230	9230	0
436	20231206	122400	32199880	9230	9230	9230	9230	0
437	20231206	122300	32199880	9230	9230	9230	9230	0
438	20231206	122200	32199880	9230	9230	9230	9230	0
439	20231206	122100	32199880	9230	9230	9230	9230	0
440	20231206	122000	32199880	9230	9230	9230	9230	0
441	20231206	121900	32199880	9230	9230	9230	9230	5
442	20231206	121800	32153730	9230	9230	9230	9230	3
443	20231206	121700	32126040	9240	9240	9240	9240	65
444	20231206	121600	31525440	9240	9240	9240	9240	0
445	20231206	121500	31525440	9240	9240	9240	9240	0
446	20231206	121400	31525440	9240	9240	9240	9240	0
447	20231206	121300	31525440	9240	9240	9240	9240	0
448	20231206	121200	31525440	9240	9240	9240	9240	0
449	20231206	121100	31525440	9240	9240	9240	9240	0
450	20231206	121000	31525440	9240	9240	9240	9240	46
451	20231206	120900	31100400	9250	9250	9250	9250	0
452	20231206	120800	31100400	9250	9250	9250	9250	0
453	20231206	120700	31100400	9250	9250	9250	9250	0
454	20231206	120600	31100400	9250	9250	9250	9250	0
455	20231206	120500	31100400	9250	9250	9250	9250	1
456	20231206	120400	31091150	9250	9250	9250	9250	0
457	20231206	120300	31091150	9250	9250	9250	9250	45
458	20231206	120200	30674900	9230	9230	9230	9230	0
459	20231206	120100	30674900	9230	9240	9240	9230	250
460	20231206	120000	28365530	9240	9240	9240	9240	0
461	20231206	115900	28365530	9240	9240	9240	9240	0
462	20231206	115800	28365530	9240	9240	9240	9240	0
463	20231206	115700	28365530	9240	9240	9240	9240	0
464	20231206	115600	28365530	9240	9240	9240	9240	0
465	20231206	115500	28365530	9240	9240	9240	9240	0
466	20231206	115400	28365530	9240	9240	9240	9240	0
467	20231206	115300	28365530	9240	9240	9240	9240	0
468	20231206	115200	28365530	9240	9240	9240	9240	0
469	20231206	115100	28365530	9240	9240	9240	9240	1
470	20231206	115000	28356290	9250	9250	9250	9250	0
471	20231206	114900	28356290	9250	9250	9250	9250	0
472	20231206	114800	28356290	9250	9250	9250	9250	0
473	20231206	114700	28356290	9250	9250	9250	9250	0
474	20231206	114600	28356290	9250	9250	9250	9250	0
475	20231206	114500	28356290	9250	9250	9250	9250	83
476	20231206	114400	27588540	9250	9250	9250	9250	100
477	20231206	114300	26663540	9240	9240	9240	9240	10
478	20231206	114200	26571140	9240	9240	9240	9240	0
479	20231206	114100	26571140	9240	9240	9240	9240	0
480	20231206	114000	26571140	9240	9240	9240	9240	0
481	20231206	113900	26571140	9240	9240	9240	9240	0
482	20231206	113800	26571140	9240	9240	9240	9240	126
483	20231206	113700	25406900	9240	9240	9240	9240	9
484	20231206	113600	25323740	9240	9240	9240	9240	0
485	20231206	113500	25323740	9240	9240	9240	9240	0
486	20231206	113400	25323740	9240	9240	9240	9240	0
487	20231206	113300	25323740	9240	9240	9240	9240	0
488	20231206	113200	25323740	9240	9240	9240	9240	0
489	20231206	113100	25323740	9240	9240	9240	9240	0
490	20231206	113000	25323740	9240	9240	9240	9240	0
491	20231206	112900	25323740	9240	9240	9240	9240	0
492	20231206	112800	25323740	9240	9240	9240	9240	0
493	20231206	112700	25323740	9240	9240	9240	9240	0
494	20231206	112600	25323740	9240	9240	9240	9240	3
495	20231206	112500	25296020	9270	9270	9270	9270	0
496	20231206	112400	25296020	9270	9270	9270	9270	0
497	20231206	112300	25296020	9270	9270	9270	9270	2
498	20231206	112200	25277480	9270	9270	9270	9270	33
499	20231206	112100	24971570	9270	9270	9270	9270	0
500	20231206	112000	24971570	9270	9270	9270	9270	0
501	20231206	111900	24971570	9270	9270	9270	9270	0
502	20231206	111800	24971570	9270	9270	9270	9270	0
503	20231206	111700	24971570	9270	9270	9270	9270	0
504	20231206	111600	24971570	9270	9270	9270	9270	50
505	20231206	111500	24508070	9270	9270	9270	9270	84
506	20231206	111400	23729390	9270	9270	9270	9270	0
507	20231206	111300	23729390	9270	9270	9270	9270	0
508	20231206	111200	23729390	9270	9270	9270	9270	0
509	20231206	111100	23729390	9270	9270	9270	9270	0
510	20231206	111000	23729390	9270	9270	9270	9270	0
511	20231206	110900	23729390	9270	9270	9270	9270	41
512	20231206	110800	23349320	9260	9250	9260	9250	2
513	20231206	110700	23330810	9240	9240	9240	9240	0
514	20231206	110600	23330810	9240	9240	9240	9240	0
515	20231206	110500	23330810	9240	9240	9240	9240	0
516	20231206	110400	23330810	9240	9240	9240	9240	0
517	20231206	110300	23330810	9240	9250	9250	9240	22
518	20231206	110200	23127520	9270	9270	9270	9270	10
519	20231206	110100	23034820	9240	9240	9240	9240	1
520	20231206	110000	23025580	9280	9280	9280	9280	83
521	20231206	105900	22255340	9280	9260	9280	9260	120
522	20231206	105800	21143220	9280	9280	9280	9280	0
523	20231206	105700	21143220	9280	9280	9280	9280	0
524	20231206	105600	21143220	9280	9280	9280	9280	0
525	20231206	105500	21143220	9280	9280	9280	9280	0
526	20231206	105400	21143220	9280	9240	9280	9240	2
527	20231206	105300	21124700	9260	9260	9260	9260	0
528	20231206	105200	21124700	9260	9260	9260	9260	0
529	20231206	105100	21124700	9260	9260	9260	9260	0
530	20231206	105000	21124700	9260	9260	9260	9260	0
531	20231206	104900	21124700	9260	9260	9260	9260	0
532	20231206	104800	21124700	9260	9260	9260	9260	0
533	20231206	104700	21124700	9260	9260	9260	9260	0
534	20231206	104600	21124700	9260	9260	9260	9260	0
535	20231206	104500	21124700	9260	9240	9260	9240	56
536	20231206	104400	20606200	9230	9230	9230	9230	10
537	20231206	104300	20513900	9240	9250	9250	9240	69
538	20231206	104200	19876320	9240	9240	9240	9240	9
539	20231206	104100	19793160	9240	9240	9240	9240	0
540	20231206	104000	19793160	9240	9240	9240	9240	1
541	20231206	103900	19783920	9220	9220	9220	9220	0
542	20231206	103800	19783920	9220	9220	9220	9220	0
543	20231206	103700	19783920	9220	9220	9220	9220	0
544	20231206	103600	19783920	9220	9280	9280	9210	61
545	20231206	103500	19218510	9280	9230	9280	9210	193
546	20231206	103400	17440610	9300	9220	9300	9220	327
547	20231206	103300	14421310	9190	9190	9190	9190	0
548	20231206	103200	14421310	9190	9190	9190	9190	0
549	20231206	103100	14421310	9190	9190	9190	9190	0
550	20231206	103000	14421310	9190	9190	9190	9190	0
551	20231206	102900	14421310	9190	9210	9210	9190	8
552	20231206	102800	14347750	9200	9200	9200	9200	0
553	20231206	102700	14347750	9200	9200	9200	9200	0
554	20231206	102600	14347750	9200	9200	9200	9200	0
555	20231206	102500	14347750	9200	9200	9200	9200	0
556	20231206	102400	14347750	9200	9200	9200	9200	5
557	20231206	102300	14301750	9200	9200	9200	9200	2
558	20231206	102200	14283350	9200	9200	9200	9200	211
559	20231206	102100	12342150	9210	9210	9210	9210	2
560	20231206	102000	12323730	9210	9210	9210	9210	0
561	20231206	101900	12323730	9210	9210	9210	9210	0
562	20231206	101800	12323730	9210	9210	9210	9210	9
563	20231206	101700	12240840	9210	9210	9210	9210	10
564	20231206	101600	12148740	9210	9210	9210	9210	3
565	20231206	101500	12121110	9220	9220	9220	9220	83
566	20231206	101400	11355850	9220	9210	9220	9210	185
567	20231206	101300	9651150	9220	9220	9220	9220	1
568	20231206	101200	9641930	9220	9220	9220	9220	0
569	20231206	101100	9641930	9220	9220	9220	9220	0
570	20231206	101000	9641930	9220	9220	9220	9220	0
571	20231206	100900	9641930	9220	9220	9220	9220	0
572	20231206	100800	9641930	9220	9220	9220	9220	0
573	20231206	100700	9641930	9220	9220	9220	9220	1
574	20231206	100600	9632710	9210	9210	9210	9210	0
575	20231206	100500	9632710	9210	9210	9210	9210	10
576	20231206	100400	9540610	9190	9190	9190	9190	73
577	20231206	100300	8869740	9170	9170	9170	9170	31
578	20231206	100200	8585470	9150	9150	9150	9150	0
579	20231206	100100	8585470	9150	9150	9150	9150	5
580	20231206	100000	8539720	9150	9150	9150	9150	0
581	20231206	095900	8539720	9150	9150	9150	9150	0
582	20231206	095800	8539720	9150	9150	9150	9150	0
583	20231206	095700	8539720	9150	9150	9150	9150	11
584	20231206	095600	8439070	9170	9190	9190	9170	21
585	20231206	095500	8246300	9190	9190	9190	9190	0
586	20231206	095400	8246300	9190	9170	9190	9170	3
587	20231206	095300	8218770	9170	9170	9170	9170	0
588	20231206	095200	8218770	9170	9170	9170	9170	0
589	20231206	095100	8218770	9170	9170	9170	9170	0
590	20231206	095000	8218770	9170	9170	9170	9170	0
591	20231206	094900	8218770	9170	9170	9170	9170	132
592	20231206	094800	7008330	9160	9160	9160	9160	0
593	20231206	094700	7008330	9160	9160	9160	9160	0
594	20231206	094600	7008330	9160	9160	9160	9160	0
595	20231206	094500	7008330	9160	9160	9160	9160	84
596	20231206	094400	6238890	9160	9160	9160	9160	0
597	20231206	094300	6238890	9160	9160	9160	9160	0
598	20231206	094200	6238890	9160	9160	9160	9160	0
599	20231206	094100	6238890	9160	9160	9160	9160	2
600	20231206	094000	6220570	9160	9160	9160	9160	50
601	20231206	093900	5762570	9160	9160	9160	9160	5
602	20231206	093800	5716770	9170	9170	9170	9170	0
603	20231206	093700	5716770	9170	9170	9170	9170	1
604	20231206	093600	5707600	9160	9160	9160	9160	5
605	20231206	093500	5661800	9160	9160	9160	9160	2
606	20231206	093400	5643480	9160	9160	9160	9160	1
607	20231206	093300	5634320	9150	9150	9150	9150	0
608	20231206	093200	5634320	9150	9150	9150	9150	0
609	20231206	093100	5634320	9150	9150	9150	9150	0
610	20231206	093000	5634320	9150	9150	9150	9150	0
611	20231206	092900	5634320	9150	9150	9150	9150	0
612	20231206	092800	5634320	9150	9150	9150	9150	0
613	20231206	092700	5634320	9150	9170	9170	9150	89
614	20231206	092600	4819930	9180	9180	9180	9180	51
615	20231206	092500	4351750	9200	9200	9200	9200	0
616	20231206	092400	4351750	9200	9200	9200	9200	0
617	20231206	092300	4351750	9200	9200	9200	9200	10
618	20231206	092200	4259750	9210	9210	9210	9210	0
619	20231206	092100	4259750	9210	9210	9210	9210	0
620	20231206	092000	4259750	9210	9210	9210	9210	0
621	20231206	091900	4259750	9210	9210	9210	9210	0
622	20231206	091800	4259750	9210	9210	9210	9210	0
623	20231206	091700	4259750	9210	9210	9210	9210	0
624	20231206	091600	4259750	9210	9210	9210	9210	0
625	20231206	091500	4259750	9210	9210	9210	9210	83
626	20231206	091400	3495320	9210	9210	9210	9210	0
627	20231206	091300	3495320	9210	9210	9210	9210	1
628	20231206	091200	3486110	9210	9210	9210	9210	0
629	20231206	091100	3486110	9210	9210	9210	9210	0
630	20231206	091000	3486110	9210	9210	9210	9210	0
631	20231206	090900	3486110	9210	9210	9210	9210	0
632	20231206	090800	3486110	9210	9210	9210	9210	0
633	20231206	090700	3486110	9210	9210	9210	9210	0
634	20231206	090600	3486110	9210	9210	9210	9210	1
635	20231206	090500	3476900	9210	9210	9210	9210	3
636	20231206	090400	3449270	9120	9120	9120	9120	0
637	20231206	090300	3449270	9120	9120	9120	9120	0
638	20231206	090200	3449270	9120	9120	9120	9120	0
639	20231206	090100	3449270	9120	9120	9120	9120	0
640	20231206	090000	3449270	9120	9150	9150	9120	378