KissMeData/023600/min/candle-20231220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231220	190600	62720600	9380	9380	9380	9380	636
3	20231220	190500	62720600	9380	9380	9380	9380	0
4	20231220	190400	62720600	9380	9380	9380	9380	0
5	20231220	190300	62720600	9380	9380	9380	9380	0
6	20231220	190200	62720600	9380	9380	9380	9380	0
7	20231220	190100	62720600	9380	9380	9380	9380	0
8	20231220	190000	62720600	9380	9380	9380	9380	0
9	20231220	185900	62720600	9380	9380	9380	9380	0
10	20231220	185800	62720600	9380	9380	9380	9380	0
11	20231220	185700	62720600	9380	9380	9380	9380	0
12	20231220	185600	62720600	9380	9380	9380	9380	0
13	20231220	185500	62720600	9380	9380	9380	9380	0
14	20231220	185400	62720600	9380	9380	9380	9380	0
15	20231220	185300	62720600	9380	9380	9380	9380	0
16	20231220	185200	62720600	9380	9380	9380	9380	0
17	20231220	185100	62720600	9380	9380	9380	9380	0
18	20231220	185000	62720600	9380	9380	9380	9380	0
19	20231220	184900	62720600	9380	9380	9380	9380	0
20	20231220	184800	62720600	9380	9380	9380	9380	0
21	20231220	184700	62720600	9380	9380	9380	9380	0
22	20231220	184600	62720600	9380	9380	9380	9380	0
23	20231220	184500	62720600	9380	9380	9380	9380	0
24	20231220	184400	62720600	9380	9380	9380	9380	0
25	20231220	184300	62720600	9380	9380	9380	9380	0
26	20231220	184200	62720600	9380	9380	9380	9380	0
27	20231220	184100	62720600	9380	9380	9380	9380	0
28	20231220	184000	62720600	9380	9380	9380	9380	0
29	20231220	183900	62720600	9380	9380	9380	9380	0
30	20231220	183800	62720600	9380	9380	9380	9380	0
31	20231220	183700	62720600	9380	9380	9380	9380	0
32	20231220	183600	62720600	9380	9380	9380	9380	636
33	20231220	183500	62720600	9380	9380	9380	9380	0
34	20231220	183400	62720600	9380	9380	9380	9380	0
35	20231220	183300	62720600	9380	9380	9380	9380	0
36	20231220	183200	62720600	9380	9380	9380	9380	0
37	20231220	183100	62720600	9380	9380	9380	9380	0
38	20231220	183000	62720600	9380	9380	9380	9380	0
39	20231220	182900	62720600	9380	9380	9380	9380	0
40	20231220	182800	62720600	9380	9380	9380	9380	0
41	20231220	182700	62720600	9380	9380	9380	9380	0
42	20231220	182600	62720600	9380	9380	9380	9380	0
43	20231220	182500	62720600	9380	9380	9380	9380	0
44	20231220	182400	62720600	9380	9380	9380	9380	0
45	20231220	182300	62720600	9380	9380	9380	9380	0
46	20231220	182200	62720600	9380	9380	9380	9380	0
47	20231220	182100	62720600	9380	9380	9380	9380	0
48	20231220	182000	62720600	9380	9380	9380	9380	0
49	20231220	181900	62720600	9380	9380	9380	9380	0
50	20231220	181800	62720600	9380	9380	9380	9380	0
51	20231220	181700	62720600	9380	9380	9380	9380	0
52	20231220	181600	62720600	9380	9380	9380	9380	0
53	20231220	181500	62720600	9380	9380	9380	9380	0
54	20231220	181400	62720600	9380	9380	9380	9380	0
55	20231220	181300	62720600	9380	9380	9380	9380	0
56	20231220	181200	62720600	9380	9380	9380	9380	0
57	20231220	181100	62720600	9380	9380	9380	9380	0
58	20231220	181000	62720600	9380	9380	9380	9380	0
59	20231220	180900	62720600	9380	9380	9380	9380	0
60	20231220	180800	62720600	9380	9380	9380	9380	0
61	20231220	180700	62720600	9380	9380	9380	9380	0
62	20231220	180600	62720600	9380	9380	9380	9380	636
63	20231220	180500	62720600	9380	9380	9380	9380	0
64	20231220	180400	62720600	9380	9380	9380	9380	0
65	20231220	180300	62720600	9380	9380	9380	9380	0
66	20231220	180200	62720600	9380	9380	9380	9380	0
67	20231220	180100	62720600	9380	9380	9380	9380	0
68	20231220	180000	62720600	9380	9380	9380	9380	0
69	20231220	175900	62720600	9380	9380	9380	9380	0
70	20231220	175800	62720600	9380	9380	9380	9380	0
71	20231220	175700	62720600	9380	9380	9380	9380	0
72	20231220	175600	62720600	9380	9380	9380	9380	0
73	20231220	175500	62720600	9380	9380	9380	9380	0
74	20231220	175400	62720600	9380	9380	9380	9380	0
75	20231220	175300	62720600	9380	9380	9380	9380	0
76	20231220	175200	62720600	9380	9380	9380	9380	0
77	20231220	175100	62720600	9380	9380	9380	9380	0
78	20231220	175000	62720600	9380	9380	9380	9380	0
79	20231220	174900	62720600	9380	9380	9380	9380	0
80	20231220	174800	62720600	9380	9380	9380	9380	0
81	20231220	174700	62720600	9380	9380	9380	9380	0
82	20231220	174600	62720600	9380	9380	9380	9380	0
83	20231220	174500	62720600	9380	9380	9380	9380	0
84	20231220	174400	62720600	9380	9380	9380	9380	0
85	20231220	174300	62720600	9380	9380	9380	9380	0
86	20231220	174200	62720600	9380	9380	9380	9380	0
87	20231220	174100	62720600	9380	9380	9380	9380	0
88	20231220	174000	62720600	9380	9380	9380	9380	0
89	20231220	173900	62720600	9380	9380	9380	9380	0
90	20231220	173800	62720600	9380	9380	9380	9380	0
91	20231220	173700	62720600	9380	9380	9380	9380	0
92	20231220	173600	62720600	9380	9380	9380	9380	636
93	20231220	173500	62720600	9380	9380	9380	9380	0
94	20231220	173400	62720600	9380	9380	9380	9380	0
95	20231220	173300	62720600	9380	9380	9380	9380	0
96	20231220	173200	62720600	9380	9380	9380	9380	0
97	20231220	173100	62720600	9380	9380	9380	9380	0
98	20231220	173000	62720600	9380	9380	9380	9380	0
99	20231220	172900	62720600	9380	9380	9380	9380	0
100	20231220	172800	62720600	9380	9380	9380	9380	0
101	20231220	172700	62720600	9380	9380	9380	9380	0
102	20231220	172600	62720600	9380	9380	9380	9380	0
103	20231220	172500	62720600	9380	9380	9380	9380	0
104	20231220	172400	62720600	9380	9380	9380	9380	0
105	20231220	172300	62720600	9380	9380	9380	9380	0
106	20231220	172200	62720600	9380	9380	9380	9380	0
107	20231220	172100	62720600	9380	9380	9380	9380	0
108	20231220	172000	62720600	9380	9380	9380	9380	0
109	20231220	171900	62720600	9380	9380	9380	9380	0
110	20231220	171800	62720600	9380	9380	9380	9380	0
111	20231220	171700	62720600	9380	9380	9380	9380	0
112	20231220	171600	62720600	9380	9380	9380	9380	0
113	20231220	171500	62720600	9380	9380	9380	9380	0
114	20231220	171400	62720600	9380	9380	9380	9380	0
115	20231220	171300	62720600	9380	9380	9380	9380	0
116	20231220	171200	62720600	9380	9380	9380	9380	0
117	20231220	171100	62720600	9380	9380	9380	9380	0
118	20231220	171000	62720600	9380	9380	9380	9380	0
119	20231220	170900	62720600	9380	9380	9380	9380	0
120	20231220	170800	62720600	9380	9380	9380	9380	0
121	20231220	170700	62720600	9380	9380	9380	9380	0
122	20231220	170600	62720600	9380	9380	9380	9380	636
123	20231220	170500	62720600	9380	9380	9380	9380	0
124	20231220	170400	62720600	9380	9380	9380	9380	0
125	20231220	170300	62720600	9380	9380	9380	9380	0
126	20231220	170200	62720600	9380	9380	9380	9380	0
127	20231220	170100	62720600	9380	9380	9380	9380	0
128	20231220	170000	62720600	9380	9380	9380	9380	0
129	20231220	165900	62720600	9380	9380	9380	9380	0
130	20231220	165800	62720600	9380	9380	9380	9380	0
131	20231220	165700	62720600	9380	9380	9380	9380	0
132	20231220	165600	62720600	9380	9380	9380	9380	0
133	20231220	165500	62720600	9380	9380	9380	9380	0
134	20231220	165400	62720600	9380	9380	9380	9380	0
135	20231220	165300	62720600	9380	9380	9380	9380	0
136	20231220	165200	62720600	9380	9380	9380	9380	0
137	20231220	165100	62720600	9380	9380	9380	9380	0
138	20231220	165000	62720600	9380	9380	9380	9380	0
139	20231220	164900	62720600	9380	9380	9380	9380	0
140	20231220	164800	62720600	9380	9380	9380	9380	0
141	20231220	164700	62720600	9380	9380	9380	9380	0
142	20231220	164600	62720600	9380	9380	9380	9380	0
143	20231220	164500	62720600	9380	9380	9380	9380	0
144	20231220	164400	62720600	9380	9380	9380	9380	0
145	20231220	164300	62720600	9380	9380	9380	9380	0
146	20231220	164200	62720600	9380	9380	9380	9380	0
147	20231220	164100	62720600	9380	9380	9380	9380	0
148	20231220	164000	62720600	9380	9380	9380	9380	0
149	20231220	163900	62720600	9380	9380	9380	9380	0
150	20231220	163800	62720600	9380	9380	9380	9380	0
151	20231220	163700	62720600	9380	9380	9380	9380	0
152	20231220	163600	62720600	9380	9380	9380	9380	636
153	20231220	163500	62720600	9380	9380	9380	9380	0
154	20231220	163400	62720600	9380	9380	9380	9380	0
155	20231220	163300	62720600	9380	9380	9380	9380	0
156	20231220	163200	62720600	9380	9380	9380	9380	0
157	20231220	163100	62720600	9380	9380	9380	9380	0
158	20231220	163000	62720600	9380	9380	9380	9380	0
159	20231220	162900	62720600	9380	9380	9380	9380	0
160	20231220	162800	62720600	9380	9380	9380	9380	0
161	20231220	162700	62720600	9380	9380	9380	9380	0
162	20231220	162600	62720600	9380	9380	9380	9380	0
163	20231220	162500	62720600	9380	9380	9380	9380	0
164	20231220	162400	62720600	9380	9380	9380	9380	0
165	20231220	162300	62720600	9380	9380	9380	9380	0
166	20231220	162200	62720600	9380	9380	9380	9380	0
167	20231220	162100	62720600	9380	9380	9380	9380	0
168	20231220	162000	62720600	9380	9380	9380	9380	0
169	20231220	161900	62720600	9380	9380	9380	9380	0
170	20231220	161800	62720600	9380	9380	9380	9380	0
171	20231220	161700	62720600	9380	9380	9380	9380	0
172	20231220	161600	62720600	9380	9380	9380	9380	0
173	20231220	161500	62720600	9380	9380	9380	9380	0
174	20231220	161400	62720600	9380	9380	9380	9380	0
175	20231220	161300	62720600	9380	9380	9380	9380	0
176	20231220	161200	62720600	9380	9380	9380	9380	0
177	20231220	161100	62720600	9380	9380	9380	9380	0
178	20231220	161000	62720600	9380	9380	9380	9380	0
179	20231220	160900	62720600	9380	9380	9380	9380	0
180	20231220	160800	62720600	9380	9380	9380	9380	0
181	20231220	160700	62720600	9380	9380	9380	9380	0
182	20231220	160600	62720600	9380	9380	9380	9380	636
183	20231220	160500	62720600	9380	9380	9380	9380	0
184	20231220	160400	62720600	9380	9380	9380	9380	0
185	20231220	160300	62720600	9380	9380	9380	9380	0
186	20231220	160200	62720600	9380	9380	9380	9380	0
187	20231220	160100	62720600	9380	9380	9380	9380	0
188	20231220	160000	62720600	9380	9380	9380	9380	0
189	20231220	155900	62720600	9380	9380	9380	9380	0
190	20231220	155800	62720600	9380	9380	9380	9380	0
191	20231220	155700	62720600	9380	9380	9380	9380	0
192	20231220	155600	62720600	9380	9380	9380	9380	0
193	20231220	155500	62720600	9380	9380	9380	9380	0
194	20231220	155400	62720600	9380	9380	9380	9380	0
195	20231220	155300	62720600	9380	9380	9380	9380	0
196	20231220	155200	62720600	9380	9380	9380	9380	0
197	20231220	155100	62720600	9380	9380	9380	9380	0
198	20231220	155000	62720600	9380	9380	9380	9380	0
199	20231220	154900	62720600	9380	9380	9380	9380	0
200	20231220	154800	62720600	9380	9380	9380	9380	0
201	20231220	154700	62720600	9380	9380	9380	9380	0
202	20231220	154600	62720600	9380	9380	9380	9380	0
203	20231220	154500	62720600	9380	9380	9380	9380	0
204	20231220	154400	62720600	9380	9380	9380	9380	0
205	20231220	154300	62720600	9380	9380	9380	9380	0
206	20231220	154200	62720600	9380	9380	9380	9380	0
207	20231220	154100	62720600	9380	9380	9380	9380	0
208	20231220	154000	62720600	9380	9380	9380	9380	0
209	20231220	153900	62720600	9380	9380	9380	9380	0
210	20231220	153800	62720600	9380	9380	9380	9380	0
211	20231220	153700	62720600	9380	9380	9380	9380	0
212	20231220	153600	62720600	9380	9380	9380	9380	636
213	20231220	153500	62720600	9380	9380	9380	9380	0
214	20231220	153400	62720600	9380	9380	9380	9380	0
215	20231220	153300	62720600	9380	9380	9380	9380	0
216	20231220	153200	62720600	9380	9380	9380	9380	0
217	20231220	153100	62720600	9380	9380	9380	9380	0
218	20231220	153000	62720600	9380	9380	9380	9380	636
219	20231220	152900	56754920	9370	9370	9370	9370	0
220	20231220	152800	56754920	9370	9370	9370	9370	0
221	20231220	152700	56754920	9370	9370	9370	9370	0
222	20231220	152600	56754920	9370	9370	9370	9370	0
223	20231220	152500	56754920	9370	9370	9370	9370	0
224	20231220	152400	56754920	9370	9370	9370	9370	0
225	20231220	152300	56754920	9370	9370	9370	9370	0
226	20231220	152200	56754920	9370	9370	9370	9370	0
227	20231220	152100	56754920	9370	9370	9370	9370	0
228	20231220	152000	56754920	9370	9370	9370	9370	0
229	20231220	151900	56754920	9370	9370	9370	9370	0
230	20231220	151800	56754920	9370	9370	9370	9370	24
231	20231220	151700	56530040	9370	9370	9370	9370	300
232	20231220	151600	53719040	9370	9370	9370	9370	0
233	20231220	151500	53719040	9370	9370	9370	9370	0
234	20231220	151400	53719040	9370	9370	9370	9370	48
235	20231220	151300	53269280	9370	9370	9370	9370	54
236	20231220	151200	52763300	9370	9370	9370	9370	0
237	20231220	151100	52763300	9370	9370	9370	9370	0
238	20231220	151000	52763300	9370	9370	9370	9370	0
239	20231220	150900	52763300	9370	9370	9370	9370	0
240	20231220	150800	52763300	9370	9370	9370	9370	0
241	20231220	150700	52763300	9370	9370	9370	9370	0
242	20231220	150600	52763300	9370	9370	9370	9370	0
243	20231220	150500	52763300	9370	9370	9370	9370	1
244	20231220	150400	52753930	9360	9360	9360	9360	0
245	20231220	150300	52753930	9360	9360	9360	9360	0
246	20231220	150200	52753930	9360	9360	9360	9360	0
247	20231220	150100	52753930	9360	9360	9360	9360	25
248	20231220	150000	52519930	9360	9360	9360	9360	0
249	20231220	145900	52519930	9360	9360	9360	9360	1
250	20231220	145800	52510570	9360	9360	9360	9360	0
251	20231220	145700	52510570	9360	9360	9360	9360	0
252	20231220	145600	52510570	9360	9360	9360	9360	0
253	20231220	145500	52510570	9360	9360	9360	9360	0
254	20231220	145400	52510570	9360	9360	9360	9360	0
255	20231220	145300	52510570	9360	9360	9360	9360	0
256	20231220	145200	52510570	9360	9360	9360	9360	0
257	20231220	145100	52510570	9360	9360	9360	9360	0
258	20231220	145000	52510570	9360	9370	9370	9360	480
259	20231220	144900	48017740	9370	9370	9370	9370	0
260	20231220	144800	48017740	9370	9370	9370	9370	0
261	20231220	144700	48017740	9370	9370	9370	9370	0
262	20231220	144600	48017740	9370	9370	9370	9370	0
263	20231220	144500	48017740	9370	9370	9370	9370	0
264	20231220	144400	48017740	9370	9370	9370	9370	0
265	20231220	144300	48017740	9370	9370	9370	9370	0
266	20231220	144200	48017740	9370	9370	9370	9370	0
267	20231220	144100	48017740	9370	9370	9370	9370	0
268	20231220	144000	48017740	9370	9370	9370	9370	0
269	20231220	143900	48017740	9370	9370	9370	9370	0
270	20231220	143800	48017740	9370	9370	9370	9370	0
271	20231220	143700	48017740	9370	9370	9370	9370	0
272	20231220	143600	48017740	9370	9370	9370	9370	1
273	20231220	143500	48008370	9390	9390	9390	9390	0
274	20231220	143400	48008370	9390	9390	9390	9390	0
275	20231220	143300	48008370	9390	9370	9390	9370	350
276	20231220	143200	44722310	9350	9350	9350	9350	0
277	20231220	143100	44722310	9350	9350	9350	9350	0
278	20231220	143000	44722310	9350	9350	9350	9350	0
279	20231220	142900	44722310	9350	9350	9350	9350	0
280	20231220	142800	44722310	9350	9350	9350	9350	0
281	20231220	142700	44722310	9350	9350	9350	9350	0
282	20231220	142600	44722310	9350	9350	9350	9350	0
283	20231220	142500	44722310	9350	9350	9350	9350	0
284	20231220	142400	44722310	9350	9350	9350	9350	0
285	20231220	142300	44722310	9350	9350	9350	9350	0
286	20231220	142200	44722310	9350	9350	9350	9350	0
287	20231220	142100	44722310	9350	9350	9350	9350	0
288	20231220	142000	44722310	9350	9350	9350	9350	0
289	20231220	141900	44722310	9350	9350	9350	9350	100
290	20231220	141800	43787310	9350	9350	9350	9350	0
291	20231220	141700	43787310	9350	9350	9350	9350	170
292	20231220	141600	42197810	9350	9350	9350	9350	50
293	20231220	141500	41730310	9350	9350	9350	9350	0
294	20231220	141400	41730310	9350	9350	9350	9350	0
295	20231220	141300	41730310	9350	9350	9350	9350	0
296	20231220	141200	41730310	9350	9350	9350	9350	0
297	20231220	141100	41730310	9350	9350	9350	9350	0
298	20231220	141000	41730310	9350	9360	9360	9350	189
299	20231220	140900	39963130	9370	9370	9370	9370	0
300	20231220	140800	39963130	9370	9370	9370	9370	0
301	20231220	140700	39963130	9370	9370	9370	9370	0
302	20231220	140600	39963130	9370	9370	9370	9370	0
303	20231220	140500	39963130	9370	9370	9370	9370	0
304	20231220	140400	39963130	9370	9370	9370	9370	107
305	20231220	140300	38960540	9360	9360	9360	9360	0
306	20231220	140200	38960540	9360	9360	9360	9360	0
307	20231220	140100	38960540	9360	9360	9360	9360	0
308	20231220	140000	38960540	9360	9360	9360	9360	0
309	20231220	135900	38960540	9360	9360	9360	9360	0
310	20231220	135800	38960540	9360	9360	9360	9360	0
311	20231220	135700	38960540	9360	9360	9360	9360	47
312	20231220	135600	38520620	9360	9360	9360	9360	0
313	20231220	135500	38520620	9360	9360	9360	9360	0
314	20231220	135400	38520620	9360	9360	9360	9360	0
315	20231220	135300	38520620	9360	9360	9360	9360	0
316	20231220	135200	38520620	9360	9360	9360	9360	0
317	20231220	135100	38520620	9360	9360	9360	9360	0
318	20231220	135000	38520620	9360	9360	9360	9360	0
319	20231220	134900	38520620	9360	9360	9360	9360	20
320	20231220	134800	38333420	9360	9360	9360	9360	0
321	20231220	134700	38333420	9360	9360	9360	9360	0
322	20231220	134600	38333420	9360	9360	9360	9360	0
323	20231220	134500	38333420	9360	9360	9360	9360	0
324	20231220	134400	38333420	9360	9360	9360	9360	0
325	20231220	134300	38333420	9360	9360	9360	9360	0
326	20231220	134200	38333420	9360	9360	9360	9360	0
327	20231220	134100	38333420	9360	9360	9360	9360	0
328	20231220	134000	38333420	9360	9360	9360	9360	0
329	20231220	133900	38333420	9360	9370	9370	9360	800
330	20231220	133800	30845390	9390	9390	9390	9390	0
331	20231220	133700	30845390	9390	9390	9390	9390	0
332	20231220	133600	30845390	9390	9390	9390	9390	0
333	20231220	133500	30845390	9390	9390	9390	9390	0
334	20231220	133400	30845390	9390	9390	9390	9390	0
335	20231220	133300	30845390	9390	9390	9390	9390	0
336	20231220	133200	30845390	9390	9390	9390	9390	0
337	20231220	133100	30845390	9390	9390	9390	9390	0
338	20231220	133000	30845390	9390	9390	9390	9390	0
339	20231220	132900	30845390	9390	9390	9390	9390	0
340	20231220	132800	30845390	9390	9390	9390	9390	2
341	20231220	132700	30826610	9360	9360	9360	9360	0
342	20231220	132600	30826610	9360	9360	9360	9360	2
343	20231220	132500	30807890	9360	9360	9360	9360	0
344	20231220	132400	30807890	9360	9360	9360	9360	0
345	20231220	132300	30807890	9360	9360	9360	9360	0
346	20231220	132200	30807890	9360	9360	9360	9360	0
347	20231220	132100	30807890	9360	9360	9360	9360	0
348	20231220	132000	30807890	9360	9360	9360	9360	200
349	20231220	131900	28935890	9390	9390	9390	9390	0
350	20231220	131800	28935890	9390	9390	9390	9390	0
351	20231220	131700	28935890	9390	9390	9390	9390	0
352	20231220	131600	28935890	9390	9390	9390	9390	0
353	20231220	131500	28935890	9390	9390	9390	9390	1
354	20231220	131400	28926500	9360	9370	9370	9360	340
355	20231220	131300	25743870	9380	9380	9380	9380	0
356	20231220	131200	25743870	9380	9380	9380	9380	36
357	20231220	131100	25406190	9380	9380	9380	9380	0
358	20231220	131000	25406190	9380	9380	9380	9380	0
359	20231220	130900	25406190	9380	9380	9380	9380	0
360	20231220	130800	25406190	9380	9380	9380	9380	4
361	20231220	130700	25368670	9380	9380	9380	9380	0
362	20231220	130600	25368670	9380	9380	9380	9380	0
363	20231220	130500	25368670	9380	9380	9380	9380	0
364	20231220	130400	25368670	9380	9380	9380	9380	0
365	20231220	130300	25368670	9380	9380	9380	9380	0
366	20231220	130200	25368670	9380	9380	9380	9380	0
367	20231220	130100	25368670	9380	9380	9380	9380	1
368	20231220	130000	25359290	9380	9380	9380	9380	1
369	20231220	125900	25349910	9370	9370	9370	9370	0
370	20231220	125800	25349910	9370	9370	9370	9370	0
371	20231220	125700	25349910	9370	9370	9370	9370	0
372	20231220	125600	25349910	9370	9370	9370	9370	0
373	20231220	125500	25349910	9370	9370	9370	9370	0
374	20231220	125400	25349910	9370	9370	9370	9370	0
375	20231220	125300	25349910	9370	9370	9370	9370	0
376	20231220	125200	25349910	9370	9370	9370	9370	0
377	20231220	125100	25349910	9370	9370	9370	9370	0
378	20231220	125000	25349910	9370	9370	9370	9370	0
379	20231220	124900	25349910	9370	9370	9370	9370	0
380	20231220	124800	25349910	9370	9370	9370	9370	0
381	20231220	124700	25349910	9370	9370	9370	9370	0
382	20231220	124600	25349910	9370	9370	9370	9370	0
383	20231220	124500	25349910	9370	9370	9370	9370	0
384	20231220	124400	25349910	9370	9370	9370	9370	0
385	20231220	124300	25349910	9370	9370	9370	9370	0
386	20231220	124200	25349910	9370	9370	9370	9370	0
387	20231220	124100	25349910	9370	9370	9370	9370	0
388	20231220	124000	25349910	9370	9370	9370	9370	0
389	20231220	123900	25349910	9370	9370	9370	9370	0
390	20231220	123800	25349910	9370	9370	9370	9370	0
391	20231220	123700	25349910	9370	9370	9370	9370	0
392	20231220	123600	25349910	9370	9370	9370	9370	0
393	20231220	123500	25349910	9370	9370	9370	9370	0
394	20231220	123400	25349910	9370	9370	9370	9370	1
395	20231220	123300	25340540	9370	9370	9370	9370	0
396	20231220	123200	25340540	9370	9370	9370	9370	0
397	20231220	123100	25340540	9370	9370	9370	9370	0
398	20231220	123000	25340540	9370	9370	9370	9370	0
399	20231220	122900	25340540	9370	9370	9370	9370	0
400	20231220	122800	25340540	9370	9370	9370	9370	0
401	20231220	122700	25340540	9370	9370	9370	9370	0
402	20231220	122600	25340540	9370	9370	9370	9370	0
403	20231220	122500	25340540	9370	9370	9370	9370	0
404	20231220	122400	25340540	9370	9370	9370	9370	0
405	20231220	122300	25340540	9370	9370	9370	9370	0
406	20231220	122200	25340540	9370	9370	9370	9370	0
407	20231220	122100	25340540	9370	9370	9370	9370	0
408	20231220	122000	25340540	9370	9370	9370	9370	0
409	20231220	121900	25340540	9370	9370	9370	9370	0
410	20231220	121800	25340540	9370	9370	9370	9370	0
411	20231220	121700	25340540	9370	9370	9370	9370	0
412	20231220	121600	25340540	9370	9370	9370	9370	0
413	20231220	121500	25340540	9370	9370	9370	9370	0
414	20231220	121400	25340540	9370	9370	9370	9370	0
415	20231220	121300	25340540	9370	9370	9370	9370	1
416	20231220	121200	25331170	9380	9380	9380	9380	0
417	20231220	121100	25331170	9380	9380	9380	9380	0
418	20231220	121000	25331170	9380	9380	9380	9380	0
419	20231220	120900	25331170	9380	9380	9380	9380	0
420	20231220	120800	25331170	9380	9380	9380	9380	0
421	20231220	120700	25331170	9380	9380	9380	9380	0
422	20231220	120600	25331170	9380	9380	9380	9380	20
423	20231220	120500	25143570	9390	9390	9390	9390	0
424	20231220	120400	25143570	9390	9390	9390	9390	0
425	20231220	120300	25143570	9390	9390	9390	9390	0
426	20231220	120200	25143570	9390	9390	9390	9390	0
427	20231220	120100	25143570	9390	9390	9390	9390	0
428	20231220	120000	25143570	9390	9390	9390	9390	0
429	20231220	115900	25143570	9390	9390	9390	9390	0
430	20231220	115800	25143570	9390	9390	9390	9390	0
431	20231220	115700	25143570	9390	9390	9390	9390	0
432	20231220	115600	25143570	9390	9390	9390	9390	0
433	20231220	115500	25143570	9390	9390	9390	9390	0
434	20231220	115400	25143570	9390	9390	9390	9390	0
435	20231220	115300	25143570	9390	9390	9390	9390	0
436	20231220	115200	25143570	9390	9390	9390	9390	0
437	20231220	115100	25143570	9390	9390	9390	9390	0
438	20231220	115000	25143570	9390	9390	9390	9390	0
439	20231220	114900	25143570	9390	9390	9390	9390	20
440	20231220	114800	24955770	9400	9400	9400	9400	0
441	20231220	114700	24955770	9400	9400	9400	9400	0
442	20231220	114600	24955770	9400	9400	9400	9400	0
443	20231220	114500	24955770	9400	9400	9400	9400	500
444	20231220	114400	20255770	9400	9400	9400	9400	0
445	20231220	114300	20255770	9400	9400	9400	9400	0
446	20231220	114200	20255770	9400	9400	9400	9400	0
447	20231220	114100	20255770	9400	9400	9400	9400	2
448	20231220	114000	20236970	9400	9400	9400	9400	0
449	20231220	113900	20236970	9400	9400	9400	9400	0
450	20231220	113800	20236970	9400	9400	9400	9400	0
451	20231220	113700	20236970	9400	9400	9400	9400	360
452	20231220	113600	16852970	9410	9410	9410	9410	0
453	20231220	113500	16852970	9410	9410	9410	9410	0
454	20231220	113400	16852970	9410	9410	9410	9410	0
455	20231220	113300	16852970	9410	9410	9410	9410	0
456	20231220	113200	16852970	9410	9410	9410	9410	0
457	20231220	113100	16852970	9410	9410	9410	9410	2
458	20231220	113000	16834150	9400	9360	9400	9360	931
459	20231220	112900	8090730	9350	9350	9350	9350	0
460	20231220	112800	8090730	9350	9350	9350	9350	0
461	20231220	112700	8090730	9350	9350	9350	9350	0
462	20231220	112600	8090730	9350	9350	9350	9350	300
463	20231220	112500	5285730	9350	9350	9350	9350	0
464	20231220	112400	5285730	9350	9350	9350	9350	0
465	20231220	112300	5285730	9350	9350	9350	9350	34
466	20231220	112200	4967830	9350	9350	9350	9350	0
467	20231220	112100	4967830	9350	9350	9350	9350	2
468	20231220	112000	4949130	9330	9330	9330	9330	0
469	20231220	111900	4949130	9330	9330	9330	9330	0
470	20231220	111800	4949130	9330	9330	9330	9330	0
471	20231220	111700	4949130	9330	9330	9330	9330	0
472	20231220	111600	4949130	9330	9330	9330	9330	0
473	20231220	111500	4949130	9330	9330	9330	9330	0
474	20231220	111400	4949130	9330	9330	9330	9330	0
475	20231220	111300	4949130	9330	9330	9330	9330	0
476	20231220	111200	4949130	9330	9330	9330	9330	9
477	20231220	111100	4865160	9330	9320	9330	9320	91
478	20231220	111000	4016630	9310	9310	9310	9310	0
479	20231220	110900	4016630	9310	9310	9310	9310	0
480	20231220	110800	4016630	9310	9310	9310	9310	0
481	20231220	110700	4016630	9310	9310	9310	9310	0
482	20231220	110600	4016630	9310	9310	9310	9310	0
483	20231220	110500	4016630	9310	9310	9310	9310	0
484	20231220	110400	4016630	9310	9310	9310	9310	0
485	20231220	110300	4016630	9310	9310	9310	9310	0
486	20231220	110200	4016630	9310	9310	9310	9310	0
487	20231220	110100	4016630	9310	9310	9310	9310	0
488	20231220	110000	4016630	9310	9310	9310	9310	0
489	20231220	105900	4016630	9310	9310	9310	9310	0
490	20231220	105800	4016630	9310	9310	9310	9310	0
491	20231220	105700	4016630	9310	9310	9310	9310	0
492	20231220	105600	4016630	9310	9310	9310	9310	0
493	20231220	105500	4016630	9310	9310	9310	9310	0
494	20231220	105400	4016630	9310	9310	9310	9310	0
495	20231220	105300	4016630	9310	9310	9310	9310	0
496	20231220	105200	4016630	9310	9310	9310	9310	0
497	20231220	105100	4016630	9310	9310	9310	9310	0
498	20231220	105000	4016630	9310	9310	9310	9310	0
499	20231220	104900	4016630	9310	9310	9310	9310	0
500	20231220	104800	4016630	9310	9310	9310	9310	0
501	20231220	104700	4016630	9310	9310	9310	9310	0
502	20231220	104600	4016630	9310	9310	9310	9310	0
503	20231220	104500	4016630	9310	9310	9310	9310	0
504	20231220	104400	4016630	9310	9310	9310	9310	0
505	20231220	104300	4016630	9310	9310	9310	9310	0
506	20231220	104200	4016630	9310	9310	9310	9310	0
507	20231220	104100	4016630	9310	9310	9310	9310	0
508	20231220	104000	4016630	9310	9310	9310	9310	13
509	20231220	103900	3895600	9310	9310	9310	9310	0
510	20231220	103800	3895600	9310	9310	9310	9310	0
511	20231220	103700	3895600	9310	9310	9310	9310	11
512	20231220	103600	3793190	9340	9340	9340	9340	0
513	20231220	103500	3793190	9340	9340	9340	9340	0
514	20231220	103400	3793190	9340	9340	9340	9340	0
515	20231220	103300	3793190	9340	9340	9340	9340	0
516	20231220	103200	3793190	9340	9340	9340	9340	5
517	20231220	103100	3746490	9310	9310	9310	9310	2
518	20231220	103000	3727870	9310	9310	9310	9310	47
519	20231220	102900	3290300	9340	9340	9340	9340	0
520	20231220	102800	3290300	9340	9340	9340	9340	0
521	20231220	102700	3290300	9340	9340	9340	9340	0
522	20231220	102600	3290300	9340	9340	9340	9340	0
523	20231220	102500	3290300	9340	9340	9340	9340	0
524	20231220	102400	3290300	9340	9340	9340	9340	0
525	20231220	102300	3290300	9340	9340	9340	9340	0
526	20231220	102200	3290300	9340	9340	9340	9340	0
527	20231220	102100	3290300	9340	9340	9340	9340	0
528	20231220	102000	3290300	9340	9340	9340	9340	0
529	20231220	101900	3290300	9340	9340	9340	9340	0
530	20231220	101800	3290300	9340	9340	9340	9340	0
531	20231220	101700	3290300	9340	9340	9340	9340	0
532	20231220	101600	3290300	9340	9340	9340	9340	0
533	20231220	101500	3290300	9340	9340	9340	9340	4
534	20231220	101400	3252940	9340	9340	9340	9340	0
535	20231220	101300	3252940	9340	9340	9340	9340	0
536	20231220	101200	3252940	9340	9340	9340	9340	0
537	20231220	101100	3252940	9340	9340	9340	9340	0
538	20231220	101000	3252940	9340	9340	9340	9340	0
539	20231220	100900	3252940	9340	9340	9340	9340	0
540	20231220	100800	3252940	9340	9340	9340	9340	0
541	20231220	100700	3252940	9340	9340	9340	9340	0
542	20231220	100600	3252940	9340	9340	9340	9340	0
543	20231220	100500	3252940	9340	9340	9340	9340	0
544	20231220	100400	3252940	9340	9340	9340	9340	0
545	20231220	100300	3252940	9340	9340	9340	9340	13
546	20231220	100200	3131520	9350	9350	9350	9350	0
547	20231220	100100	3131520	9350	9350	9350	9350	0
548	20231220	100000	3131520	9350	9350	9350	9350	0
549	20231220	095900	3131520	9350	9350	9350	9350	0
550	20231220	095800	3131520	9350	9350	9350	9350	0
551	20231220	095700	3131520	9350	9350	9350	9350	0
552	20231220	095600	3131520	9350	9350	9350	9350	0
553	20231220	095500	3131520	9350	9350	9350	9350	0
554	20231220	095400	3131520	9350	9350	9350	9350	0
555	20231220	095300	3131520	9350	9350	9350	9350	0
556	20231220	095200	3131520	9350	9350	9350	9350	0
557	20231220	095100	3131520	9350	9350	9350	9350	0
558	20231220	095000	3131520	9350	9350	9350	9350	0
559	20231220	094900	3131520	9350	9350	9350	9350	0
560	20231220	094800	3131520	9350	9350	9350	9350	0
561	20231220	094700	3131520	9350	9350	9350	9350	0
562	20231220	094600	3131520	9350	9350	9350	9350	0
563	20231220	094500	3131520	9350	9350	9350	9350	0
564	20231220	094400	3131520	9350	9350	9350	9350	0
565	20231220	094300	3131520	9350	9350	9350	9350	0
566	20231220	094200	3131520	9350	9350	9350	9350	0
567	20231220	094100	3131520	9350	9350	9350	9350	1
568	20231220	094000	3122170	9380	9380	9380	9380	0
569	20231220	093900	3122170	9380	9380	9380	9380	0
570	20231220	093800	3122170	9380	9380	9380	9380	0
571	20231220	093700	3122170	9380	9380	9380	9380	0
572	20231220	093600	3122170	9380	9380	9380	9380	0
573	20231220	093500	3122170	9380	9380	9380	9380	0
574	20231220	093400	3122170	9380	9340	9380	9340	10
575	20231220	093300	3028700	9340	9340	9340	9340	0
576	20231220	093200	3028700	9340	9340	9340	9340	30
577	20231220	093100	2748500	9340	9340	9340	9340	0
578	20231220	093000	2748500	9340	9340	9340	9340	1
579	20231220	092900	2739160	9300	9300	9300	9300	1
580	20231220	092800	2729860	9290	9290	9290	9290	0
581	20231220	092700	2729860	9290	9290	9290	9290	0
582	20231220	092600	2729860	9290	9290	9290	9290	0
583	20231220	092500	2729860	9290	9290	9290	9290	0
584	20231220	092400	2729860	9290	9290	9290	9290	0
585	20231220	092300	2729860	9290	9290	9290	9290	0
586	20231220	092200	2729860	9290	9290	9290	9290	0
587	20231220	092100	2729860	9290	9290	9290	9290	0
588	20231220	092000	2729860	9290	9290	9290	9290	0
589	20231220	091900	2729860	9290	9290	9290	9290	0
590	20231220	091800	2729860	9290	9290	9290	9290	0
591	20231220	091700	2729860	9290	9310	9310	9290	153
592	20231220	091600	1308300	9340	9340	9340	9340	0
593	20231220	091500	1308300	9340	9350	9350	9340	101
594	20231220	091400	364650	9350	9350	9350	9350	0
595	20231220	091300	364650	9350	9350	9350	9350	0
596	20231220	091200	364650	9350	9350	9350	9350	37
597	20231220	091100	18700	9350	9350	9350	9350	0
598	20231220	091000	18700	9350	9350	9350	9350	0
599	20231220	090900	18700	9350	9350	9350	9350	0
600	20231220	090800	18700	9350	9350	9350	9350	0
601	20231220	090700	18700	9350	9350	9350	9350	0
602	20231220	090600	18700	9350	9350	9350	9350	0
603	20231220	090500	18700	9350	9350	9350	9350	0
604	20231220	090400	18700	9350	9350	9350	9350	0
605	20231220	090300	18700	9350	9350	9350	9350	0
606	20231220	090200	18700	9350	9350	9350	9350	0
607	20231220	090100	18700	9350	9350	9350	9350	0
608	20231220	090000	18700	9350	9350	9350	9350	2