KissMeData/012620/min/candle-20231214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231214	185700	38832010	8870	8870	8870	8870	245
3	20231214	185600	38832010	8870	8870	8870	8870	0
4	20231214	185500	38832010	8870	8870	8870	8870	0
5	20231214	185400	38832010	8870	8870	8870	8870	0
6	20231214	185300	38832010	8870	8870	8870	8870	0
7	20231214	185200	38832010	8870	8870	8870	8870	0
8	20231214	185100	38832010	8870	8870	8870	8870	0
9	20231214	185000	38832010	8870	8870	8870	8870	0
10	20231214	184900	38832010	8870	8870	8870	8870	0
11	20231214	184800	38832010	8870	8870	8870	8870	0
12	20231214	184700	38832010	8870	8870	8870	8870	0
13	20231214	184600	38832010	8870	8870	8870	8870	0
14	20231214	184500	38832010	8870	8870	8870	8870	0
15	20231214	184400	38832010	8870	8870	8870	8870	0
16	20231214	184300	38832010	8870	8870	8870	8870	0
17	20231214	184200	38832010	8870	8870	8870	8870	0
18	20231214	184100	38832010	8870	8870	8870	8870	0
19	20231214	184000	38832010	8870	8870	8870	8870	0
20	20231214	183900	38832010	8870	8870	8870	8870	0
21	20231214	183800	38832010	8870	8870	8870	8870	0
22	20231214	183700	38832010	8870	8870	8870	8870	0
23	20231214	183600	38832010	8870	8870	8870	8870	0
24	20231214	183500	38832010	8870	8870	8870	8870	0
25	20231214	183400	38832010	8870	8870	8870	8870	0
26	20231214	183300	38832010	8870	8870	8870	8870	0
27	20231214	183200	38832010	8870	8870	8870	8870	0
28	20231214	183100	38832010	8870	8870	8870	8870	0
29	20231214	183000	38832010	8870	8870	8870	8870	0
30	20231214	182900	38832010	8870	8870	8870	8870	0
31	20231214	182800	38832010	8870	8870	8870	8870	0
32	20231214	182700	38832010	8870	8870	8870	8870	245
33	20231214	182600	38832010	8870	8870	8870	8870	0
34	20231214	182500	38832010	8870	8870	8870	8870	0
35	20231214	182400	38832010	8870	8870	8870	8870	0
36	20231214	182300	38832010	8870	8870	8870	8870	0
37	20231214	182200	38832010	8870	8870	8870	8870	0
38	20231214	182100	38832010	8870	8870	8870	8870	0
39	20231214	182000	38832010	8870	8870	8870	8870	0
40	20231214	181900	38832010	8870	8870	8870	8870	0
41	20231214	181800	38832010	8870	8870	8870	8870	0
42	20231214	181700	38832010	8870	8870	8870	8870	0
43	20231214	181600	38832010	8870	8870	8870	8870	0
44	20231214	181500	38832010	8870	8870	8870	8870	0
45	20231214	181400	38832010	8870	8870	8870	8870	0
46	20231214	181300	38832010	8870	8870	8870	8870	0
47	20231214	181200	38832010	8870	8870	8870	8870	0
48	20231214	181100	38832010	8870	8870	8870	8870	0
49	20231214	181000	38832010	8870	8870	8870	8870	0
50	20231214	180900	38832010	8870	8870	8870	8870	0
51	20231214	180800	38832010	8870	8870	8870	8870	0
52	20231214	180700	38832010	8870	8870	8870	8870	0
53	20231214	180600	38832010	8870	8870	8870	8870	0
54	20231214	180500	38832010	8870	8870	8870	8870	0
55	20231214	180400	38832010	8870	8870	8870	8870	0
56	20231214	180300	38832010	8870	8870	8870	8870	0
57	20231214	180200	38832010	8870	8870	8870	8870	0
58	20231214	180100	38832010	8870	8870	8870	8870	0
59	20231214	180000	38832010	8870	8870	8870	8870	0
60	20231214	175900	38832010	8870	8870	8870	8870	0
61	20231214	175800	38832010	8870	8870	8870	8870	0
62	20231214	175700	38832010	8870	8870	8870	8870	245
63	20231214	175600	38832010	8870	8870	8870	8870	0
64	20231214	175500	38832010	8870	8870	8870	8870	0
65	20231214	175400	38832010	8870	8870	8870	8870	0
66	20231214	175300	38832010	8870	8870	8870	8870	0
67	20231214	175200	38832010	8870	8870	8870	8870	0
68	20231214	175100	38832010	8870	8870	8870	8870	0
69	20231214	175000	38832010	8870	8870	8870	8870	0
70	20231214	174900	38832010	8870	8870	8870	8870	0
71	20231214	174800	38832010	8870	8870	8870	8870	0
72	20231214	174700	38832010	8870	8870	8870	8870	0
73	20231214	174600	38832010	8870	8870	8870	8870	0
74	20231214	174500	38832010	8870	8870	8870	8870	0
75	20231214	174400	38832010	8870	8870	8870	8870	0
76	20231214	174300	38832010	8870	8870	8870	8870	0
77	20231214	174200	38832010	8870	8870	8870	8870	0
78	20231214	174100	38832010	8870	8870	8870	8870	0
79	20231214	174000	38832010	8870	8870	8870	8870	0
80	20231214	173900	38832010	8870	8870	8870	8870	0
81	20231214	173800	38832010	8870	8870	8870	8870	0
82	20231214	173700	38832010	8870	8870	8870	8870	0
83	20231214	173600	38832010	8870	8870	8870	8870	0
84	20231214	173500	38832010	8870	8870	8870	8870	0
85	20231214	173400	38832010	8870	8870	8870	8870	0
86	20231214	173300	38832010	8870	8870	8870	8870	0
87	20231214	173200	38832010	8870	8870	8870	8870	0
88	20231214	173100	38832010	8870	8870	8870	8870	0
89	20231214	173000	38832010	8870	8870	8870	8870	0
90	20231214	172900	38832010	8870	8870	8870	8870	0
91	20231214	172800	38832010	8870	8870	8870	8870	0
92	20231214	172700	38832010	8870	8870	8870	8870	245
93	20231214	172600	38832010	8870	8870	8870	8870	0
94	20231214	172500	38832010	8870	8870	8870	8870	0
95	20231214	172400	38832010	8870	8870	8870	8870	0
96	20231214	172300	38832010	8870	8870	8870	8870	0
97	20231214	172200	38832010	8870	8870	8870	8870	0
98	20231214	172100	38832010	8870	8870	8870	8870	0
99	20231214	172000	38832010	8870	8870	8870	8870	0
100	20231214	171900	38832010	8870	8870	8870	8870	0
101	20231214	171800	38832010	8870	8870	8870	8870	0
102	20231214	171700	38832010	8870	8870	8870	8870	0
103	20231214	171600	38832010	8870	8870	8870	8870	0
104	20231214	171500	38832010	8870	8870	8870	8870	0
105	20231214	171400	38832010	8870	8870	8870	8870	0
106	20231214	171300	38832010	8870	8870	8870	8870	0
107	20231214	171200	38832010	8870	8870	8870	8870	0
108	20231214	171100	38832010	8870	8870	8870	8870	0
109	20231214	171000	38832010	8870	8870	8870	8870	0
110	20231214	170900	38832010	8870	8870	8870	8870	0
111	20231214	170800	38832010	8870	8870	8870	8870	0
112	20231214	170700	38832010	8870	8870	8870	8870	0
113	20231214	170600	38832010	8870	8870	8870	8870	0
114	20231214	170500	38832010	8870	8870	8870	8870	0
115	20231214	170400	38832010	8870	8870	8870	8870	0
116	20231214	170300	38832010	8870	8870	8870	8870	0
117	20231214	170200	38832010	8870	8870	8870	8870	0
118	20231214	170100	38832010	8870	8870	8870	8870	0
119	20231214	170000	38832010	8870	8870	8870	8870	0
120	20231214	165900	38832010	8870	8870	8870	8870	0
121	20231214	165800	38832010	8870	8870	8870	8870	0
122	20231214	165700	38832010	8870	8870	8870	8870	245
123	20231214	165600	38832010	8870	8870	8870	8870	0
124	20231214	165500	38832010	8870	8870	8870	8870	0
125	20231214	165400	38832010	8870	8870	8870	8870	0
126	20231214	165300	38832010	8870	8870	8870	8870	0
127	20231214	165200	38832010	8870	8870	8870	8870	0
128	20231214	165100	38832010	8870	8870	8870	8870	0
129	20231214	165000	38832010	8870	8870	8870	8870	0
130	20231214	164900	38832010	8870	8870	8870	8870	0
131	20231214	164800	38832010	8870	8870	8870	8870	0
132	20231214	164700	38832010	8870	8870	8870	8870	0
133	20231214	164600	38832010	8870	8870	8870	8870	0
134	20231214	164500	38832010	8870	8870	8870	8870	0
135	20231214	164400	38832010	8870	8870	8870	8870	0
136	20231214	164300	38832010	8870	8870	8870	8870	0
137	20231214	164200	38832010	8870	8870	8870	8870	0
138	20231214	164100	38832010	8870	8870	8870	8870	0
139	20231214	164000	38832010	8870	8870	8870	8870	0
140	20231214	163900	38832010	8870	8870	8870	8870	0
141	20231214	163800	38832010	8870	8870	8870	8870	0
142	20231214	163700	38832010	8870	8870	8870	8870	0
143	20231214	163600	38832010	8870	8870	8870	8870	0
144	20231214	163500	38832010	8870	8870	8870	8870	0
145	20231214	163400	38832010	8870	8870	8870	8870	0
146	20231214	163300	38832010	8870	8870	8870	8870	0
147	20231214	163200	38832010	8870	8870	8870	8870	0
148	20231214	163100	38832010	8870	8870	8870	8870	0
149	20231214	163000	38832010	8870	8870	8870	8870	0
150	20231214	162900	38832010	8870	8870	8870	8870	0
151	20231214	162800	38832010	8870	8870	8870	8870	0
152	20231214	162700	38832010	8870	8870	8870	8870	245
153	20231214	162600	38832010	8870	8870	8870	8870	0
154	20231214	162500	38832010	8870	8870	8870	8870	0
155	20231214	162400	38832010	8870	8870	8870	8870	0
156	20231214	162300	38832010	8870	8870	8870	8870	0
157	20231214	162200	38832010	8870	8870	8870	8870	0
158	20231214	162100	38832010	8870	8870	8870	8870	0
159	20231214	162000	38832010	8870	8870	8870	8870	0
160	20231214	161900	38832010	8870	8870	8870	8870	0
161	20231214	161800	38832010	8870	8870	8870	8870	0
162	20231214	161700	38832010	8870	8870	8870	8870	0
163	20231214	161600	38832010	8870	8870	8870	8870	0
164	20231214	161500	38832010	8870	8870	8870	8870	0
165	20231214	161400	38832010	8870	8870	8870	8870	0
166	20231214	161300	38832010	8870	8870	8870	8870	0
167	20231214	161200	38832010	8870	8870	8870	8870	0
168	20231214	161100	38832010	8870	8870	8870	8870	0
169	20231214	161000	38832010	8870	8870	8870	8870	0
170	20231214	160900	38832010	8870	8870	8870	8870	0
171	20231214	160800	38832010	8870	8870	8870	8870	0
172	20231214	160700	38832010	8870	8870	8870	8870	0
173	20231214	160600	38832010	8870	8870	8870	8870	0
174	20231214	160500	38832010	8870	8870	8870	8870	0
175	20231214	160400	38832010	8870	8870	8870	8870	0
176	20231214	160300	38832010	8870	8870	8870	8870	0
177	20231214	160200	38832010	8870	8870	8870	8870	0
178	20231214	160100	38832010	8870	8870	8870	8870	0
179	20231214	160000	38832010	8870	8870	8870	8870	0
180	20231214	155900	38832010	8870	8870	8870	8870	0
181	20231214	155800	38832010	8870	8870	8870	8870	0
182	20231214	155700	38832010	8870	8870	8870	8870	245
183	20231214	155600	38832010	8870	8870	8870	8870	0
184	20231214	155500	38832010	8870	8870	8870	8870	0
185	20231214	155400	38832010	8870	8870	8870	8870	0
186	20231214	155300	38832010	8870	8870	8870	8870	0
187	20231214	155200	38832010	8870	8870	8870	8870	0
188	20231214	155100	38832010	8870	8870	8870	8870	0
189	20231214	155000	38832010	8870	8870	8870	8870	0
190	20231214	154900	38832010	8870	8870	8870	8870	0
191	20231214	154800	38832010	8870	8870	8870	8870	0
192	20231214	154700	38832010	8870	8870	8870	8870	0
193	20231214	154600	38832010	8870	8870	8870	8870	0
194	20231214	154500	38832010	8870	8870	8870	8870	0
195	20231214	154400	38832010	8870	8870	8870	8870	0
196	20231214	154300	38832010	8870	8870	8870	8870	0
197	20231214	154200	38832010	8870	8870	8870	8870	0
198	20231214	154100	38832010	8870	8870	8870	8870	0
199	20231214	154000	38832010	8870	8870	8870	8870	0
200	20231214	153900	38832010	8870	8870	8870	8870	0
201	20231214	153800	38832010	8870	8870	8870	8870	0
202	20231214	153700	38832010	8870	8870	8870	8870	0
203	20231214	153600	38832010	8870	8870	8870	8870	0
204	20231214	153500	38832010	8870	8870	8870	8870	0
205	20231214	153400	38832010	8870	8870	8870	8870	0
206	20231214	153300	38832010	8870	8870	8870	8870	0
207	20231214	153200	38832010	8870	8870	8870	8870	0
208	20231214	153100	38832010	8870	8870	8870	8870	0
209	20231214	153000	38832010	8870	8870	8870	8870	245
210	20231214	152900	36658860	8870	8870	8870	8870	0
211	20231214	152800	36658860	8870	8870	8870	8870	0
212	20231214	152700	36658860	8870	8870	8870	8870	0
213	20231214	152600	36658860	8870	8870	8870	8870	0
214	20231214	152500	36658860	8870	8870	8870	8870	0
215	20231214	152400	36658860	8870	8870	8870	8870	0
216	20231214	152300	36658860	8870	8870	8870	8870	0
217	20231214	152200	36658860	8870	8870	8870	8870	0
218	20231214	152100	36658860	8870	8870	8870	8870	0
219	20231214	152000	36658860	8870	8870	8870	8870	0
220	20231214	151900	36658860	8870	8870	8870	8870	0
221	20231214	151800	36658860	8870	8870	8870	8870	0
222	20231214	151700	36658860	8870	8870	8870	8870	0
223	20231214	151600	36658860	8870	8870	8870	8870	0
224	20231214	151500	36658860	8870	8870	8870	8870	0
225	20231214	151400	36658860	8870	8870	8870	8870	0
226	20231214	151300	36658860	8870	8870	8870	8870	0
227	20231214	151200	36658860	8870	8870	8870	8870	0
228	20231214	151100	36658860	8870	8870	8870	8870	0
229	20231214	151000	36658860	8870	8870	8870	8870	0
230	20231214	150900	36658860	8870	8870	8870	8870	0
231	20231214	150800	36658860	8870	8870	8870	8870	0
232	20231214	150700	36658860	8870	8870	8870	8870	0
233	20231214	150600	36658860	8870	8870	8870	8870	0
234	20231214	150500	36658860	8870	8870	8870	8870	0
235	20231214	150400	36658860	8870	8870	8870	8870	0
236	20231214	150300	36658860	8870	8870	8870	8870	0
237	20231214	150200	36658860	8870	8870	8870	8870	0
238	20231214	150100	36658860	8870	8870	8870	8870	250
239	20231214	150000	34441360	8870	8870	8870	8870	0
240	20231214	145900	34441360	8870	8870	8870	8870	6
241	20231214	145800	34388140	8860	8860	8860	8860	0
242	20231214	145700	34388140	8860	8860	8860	8860	0
243	20231214	145600	34388140	8860	8860	8860	8860	0
244	20231214	145500	34388140	8860	8860	8860	8860	0
245	20231214	145400	34388140	8860	8860	8860	8860	0
246	20231214	145300	34388140	8860	8860	8860	8860	0
247	20231214	145200	34388140	8860	8860	8860	8860	0
248	20231214	145100	34388140	8860	8860	8860	8860	0
249	20231214	145000	34388140	8860	8860	8860	8860	0
250	20231214	144900	34388140	8860	8860	8860	8860	5
251	20231214	144800	34343840	8870	8870	8870	8870	0
252	20231214	144700	34343840	8870	8870	8870	8870	0
253	20231214	144600	34343840	8870	8870	8870	8870	0
254	20231214	144500	34343840	8870	8870	8870	8870	23
255	20231214	144400	34139830	8870	8870	8870	8870	11
256	20231214	144300	34042260	8860	8860	8860	8860	0
257	20231214	144200	34042260	8860	8860	8860	8860	155
258	20231214	144100	32668960	8870	8870	8870	8870	0
259	20231214	144000	32668960	8870	8870	8870	8870	1
260	20231214	143900	32660090	8860	8860	8860	8860	0
261	20231214	143800	32660090	8860	8860	8860	8860	16
262	20231214	143700	32518330	8880	8880	8880	8880	0
263	20231214	143600	32518330	8880	8880	8880	8880	0
264	20231214	143500	32518330	8880	8880	8880	8880	0
265	20231214	143400	32518330	8880	8880	8880	8880	0
266	20231214	143300	32518330	8880	8880	8880	8880	0
267	20231214	143200	32518330	8880	8880	8880	8880	0
268	20231214	143100	32518330	8880	8880	8880	8880	0
269	20231214	143000	32518330	8880	8870	8880	8870	72
270	20231214	142900	31879370	8870	8870	8870	8870	0
271	20231214	142800	31879370	8870	8870	8870	8870	0
272	20231214	142700	31879370	8870	8870	8870	8870	0
273	20231214	142600	31879370	8870	8870	8870	8870	200
274	20231214	142500	30105370	8870	8870	8870	8870	0
275	20231214	142400	30105370	8870	8870	8870	8870	0
276	20231214	142300	30105370	8870	8870	8870	8870	0
277	20231214	142200	30105370	8870	8870	8870	8870	0
278	20231214	142100	30105370	8870	8870	8870	8870	0
279	20231214	142000	30105370	8870	8870	8870	8870	0
280	20231214	141900	30105370	8870	8870	8870	8870	0
281	20231214	141800	30105370	8870	8870	8870	8870	0
282	20231214	141700	30105370	8870	8870	8870	8870	0
283	20231214	141600	30105370	8870	8870	8870	8870	0
284	20231214	141500	30105370	8870	8870	8870	8870	0
285	20231214	141400	30105370	8870	8870	8870	8870	0
286	20231214	141300	30105370	8870	8870	8870	8870	0
287	20231214	141200	30105370	8870	8870	8870	8870	0
288	20231214	141100	30105370	8870	8870	8870	8870	0
289	20231214	141000	30105370	8870	8870	8870	8870	0
290	20231214	140900	30105370	8870	8870	8870	8870	40
291	20231214	140800	29750570	8870	8870	8870	8870	0
292	20231214	140700	29750570	8870	8870	8870	8870	0
293	20231214	140600	29750570	8870	8870	8870	8870	0
294	20231214	140500	29750570	8870	8870	8870	8870	1
295	20231214	140400	29741700	8870	8870	8870	8870	0
296	20231214	140300	29741700	8870	8870	8870	8870	30
297	20231214	140200	29475600	8870	8870	8870	8870	356
298	20231214	140100	26317880	8870	8870	8870	8870	1
299	20231214	140000	26309010	8880	8880	8880	8880	0
300	20231214	135900	26309010	8880	8880	8880	8880	0
301	20231214	135800	26309010	8880	8880	8880	8880	0
302	20231214	135700	26309010	8880	8880	8880	8880	0
303	20231214	135600	26309010	8880	8880	8880	8880	0
304	20231214	135500	26309010	8880	8880	8880	8880	0
305	20231214	135400	26309010	8880	8880	8880	8880	0
306	20231214	135300	26309010	8880	8880	8880	8880	0
307	20231214	135200	26309010	8880	8880	8880	8880	0
308	20231214	135100	26309010	8880	8880	8880	8880	0
309	20231214	135000	26309010	8880	8880	8880	8880	0
310	20231214	134900	26309010	8880	8880	8880	8880	0
311	20231214	134800	26309010	8880	8880	8880	8880	0
312	20231214	134700	26309010	8880	8880	8880	8880	0
313	20231214	134600	26309010	8880	8880	8880	8880	0
314	20231214	134500	26309010	8880	8880	8880	8880	0
315	20231214	134400	26309010	8880	8880	8880	8880	300
316	20231214	134300	23645010	8870	8870	8870	8870	7
317	20231214	134200	23582920	8880	8880	8880	8880	0
318	20231214	134100	23582920	8880	8880	8880	8880	0
319	20231214	134000	23582920	8880	8880	8880	8880	0
320	20231214	133900	23582920	8880	8880	8880	8880	0
321	20231214	133800	23582920	8880	8880	8880	8880	0
322	20231214	133700	23582920	8880	8880	8880	8880	0
323	20231214	133600	23582920	8880	8880	8880	8880	8
324	20231214	133500	23511880	8880	8880	8880	8880	0
325	20231214	133400	23511880	8880	8880	8880	8880	20
326	20231214	133300	23334280	8880	8880	8880	8880	30
327	20231214	133200	23067880	8880	8880	8880	8880	0
328	20231214	133100	23067880	8880	8880	8880	8880	0
329	20231214	133000	23067880	8880	8880	8880	8880	50
330	20231214	132900	22623880	8890	8890	8890	8890	0
331	20231214	132800	22623880	8890	8890	8890	8890	0
332	20231214	132700	22623880	8890	8890	8890	8890	0
333	20231214	132600	22623880	8890	8890	8890	8890	15
334	20231214	132500	22490530	8900	8900	8900	8900	0
335	20231214	132400	22490530	8900	8900	8900	8900	0
336	20231214	132300	22490530	8900	8900	8900	8900	0
337	20231214	132200	22490530	8900	8900	8900	8900	0
338	20231214	132100	22490530	8900	8900	8900	8900	0
339	20231214	132000	22490530	8900	8900	8900	8900	0
340	20231214	131900	22490530	8900	8900	8900	8900	0
341	20231214	131800	22490530	8900	8900	8900	8900	0
342	20231214	131700	22490530	8900	8900	8900	8900	0
343	20231214	131600	22490530	8900	8900	8900	8900	0
344	20231214	131500	22490530	8900	8900	8900	8900	0
345	20231214	131400	22490530	8900	8900	8900	8900	0
346	20231214	131300	22490530	8900	8900	8900	8900	0
347	20231214	131200	22490530	8900	8900	8900	8900	0
348	20231214	131100	22490530	8900	8900	8900	8900	0
349	20231214	131000	22490530	8900	8900	8900	8900	0
350	20231214	130900	22490530	8900	8900	8900	8900	0
351	20231214	130800	22490530	8900	8900	8900	8900	0
352	20231214	130700	22490530	8900	8900	8900	8900	0
353	20231214	130600	22490530	8900	8900	8900	8900	0
354	20231214	130500	22490530	8900	8900	8900	8900	0
355	20231214	130400	22490530	8900	8900	8900	8900	0
356	20231214	130300	22490530	8900	8900	8900	8900	0
357	20231214	130200	22490530	8900	8900	8900	8900	0
358	20231214	130100	22490530	8900	8900	8900	8900	0
359	20231214	130000	22490530	8900	8900	8900	8900	0
360	20231214	125900	22490530	8900	8900	8900	8900	0
361	20231214	125800	22490530	8900	8900	8900	8900	0
362	20231214	125700	22490530	8900	8890	8900	8890	55
363	20231214	125600	22001170	8870	8870	8870	8870	0
364	20231214	125500	22001170	8870	8870	8870	8870	0
365	20231214	125400	22001170	8870	8870	8870	8870	0
366	20231214	125300	22001170	8870	8870	8870	8870	0
367	20231214	125200	22001170	8870	8870	8870	8870	0
368	20231214	125100	22001170	8870	8870	8870	8870	0
369	20231214	125000	22001170	8870	8870	8870	8870	0
370	20231214	124900	22001170	8870	8880	8880	8870	110
371	20231214	124800	21024890	8890	8890	8890	8890	0
372	20231214	124700	21024890	8890	8890	8890	8890	0
373	20231214	124600	21024890	8890	8890	8890	8890	0
374	20231214	124500	21024890	8890	8890	8890	8890	6
375	20231214	124400	20971550	8880	8880	8880	8880	0
376	20231214	124300	20971550	8880	8880	8880	8880	0
377	20231214	124200	20971550	8880	8880	8880	8880	0
378	20231214	124100	20971550	8880	8880	8880	8880	0
379	20231214	124000	20971550	8880	8880	8880	8880	0
380	20231214	123900	20971550	8880	8890	8890	8880	201
381	20231214	123800	19186660	8880	8880	8880	8880	0
382	20231214	123700	19186660	8880	8880	8880	8880	0
383	20231214	123600	19186660	8880	8880	8880	8880	0
384	20231214	123500	19186660	8880	8880	8880	8880	0
385	20231214	123400	19186660	8880	8880	8880	8880	0
386	20231214	123300	19186660	8880	8880	8880	8880	0
387	20231214	123200	19186660	8880	8880	8880	8880	0
388	20231214	123100	19186660	8880	8880	8880	8880	0
389	20231214	123000	19186660	8880	8880	8880	8880	0
390	20231214	122900	19186660	8880	8880	8880	8880	0
391	20231214	122800	19186660	8880	8880	8880	8880	0
392	20231214	122700	19186660	8880	8880	8880	8880	0
393	20231214	122600	19186660	8880	8880	8880	8880	0
394	20231214	122500	19186660	8880	8880	8880	8880	0
395	20231214	122400	19186660	8880	8880	8880	8880	0
396	20231214	122300	19186660	8880	8880	8880	8880	0
397	20231214	122200	19186660	8880	8880	8880	8880	0
398	20231214	122100	19186660	8880	8880	8880	8880	0
399	20231214	122000	19186660	8880	8880	8880	8880	0
400	20231214	121900	19186660	8880	8880	8880	8880	0
401	20231214	121800	19186660	8880	8880	8880	8880	1
402	20231214	121700	19177780	8880	8880	8880	8880	0
403	20231214	121600	19177780	8880	8880	8880	8880	0
404	20231214	121500	19177780	8880	8880	8880	8880	0
405	20231214	121400	19177780	8880	8880	8880	8880	0
406	20231214	121300	19177780	8880	8880	8880	8880	0
407	20231214	121200	19177780	8880	8880	8880	8880	0
408	20231214	121100	19177780	8880	8880	8880	8880	0
409	20231214	121000	19177780	8880	8880	8880	8880	165
410	20231214	120900	17712580	8880	8880	8880	8880	0
411	20231214	120800	17712580	8880	8880	8880	8880	0
412	20231214	120700	17712580	8880	8880	8880	8880	0
413	20231214	120600	17712580	8880	8880	8880	8880	0
414	20231214	120500	17712580	8880	8880	8880	8880	0
415	20231214	120400	17712580	8880	8880	8880	8880	0
416	20231214	120300	17712580	8880	8880	8880	8880	0
417	20231214	120200	17712580	8880	8880	8880	8880	0
418	20231214	120100	17712580	8880	8880	8880	8880	1
419	20231214	120000	17703700	8890	8890	8890	8890	18
420	20231214	115900	17543680	8890	8890	8890	8890	0
421	20231214	115800	17543680	8890	8890	8890	8890	20
422	20231214	115700	17365880	8880	8880	8880	8880	0
423	20231214	115600	17365880	8880	8880	8880	8880	0
424	20231214	115500	17365880	8880	8880	8880	8880	0
425	20231214	115400	17365880	8880	8880	8880	8880	0
426	20231214	115300	17365880	8880	8880	8880	8880	0
427	20231214	115200	17365880	8880	8880	8880	8880	0
428	20231214	115100	17365880	8880	8880	8880	8880	0
429	20231214	115000	17365880	8880	8880	8880	8880	0
430	20231214	114900	17365880	8880	8880	8880	8880	0
431	20231214	114800	17365880	8880	8880	8880	8880	0
432	20231214	114700	17365880	8880	8880	8880	8880	0
433	20231214	114600	17365880	8880	8880	8880	8880	0
434	20231214	114500	17365880	8880	8880	8880	8880	0
435	20231214	114400	17365880	8880	8880	8880	8880	1
436	20231214	114300	17357000	8880	8880	8880	8880	0
437	20231214	114200	17357000	8880	8880	8880	8880	0
438	20231214	114100	17357000	8880	8880	8880	8880	0
439	20231214	114000	17357000	8880	8880	8880	8880	0
440	20231214	113900	17357000	8880	8880	8880	8880	0
441	20231214	113800	17357000	8880	8880	8880	8880	0
442	20231214	113700	17357000	8880	8880	8880	8880	0
443	20231214	113600	17357000	8880	8880	8880	8880	0
444	20231214	113500	17357000	8880	8880	8880	8880	1
445	20231214	113400	17348120	8870	8870	8870	8870	0
446	20231214	113300	17348120	8870	8870	8870	8870	0
447	20231214	113200	17348120	8870	8870	8870	8870	0
448	20231214	113100	17348120	8870	8870	8870	8870	0
449	20231214	113000	17348120	8870	8870	8870	8870	0
450	20231214	112900	17348120	8870	8870	8870	8870	0
451	20231214	112800	17348120	8870	8870	8870	8870	0
452	20231214	112700	17348120	8870	8870	8870	8870	1
453	20231214	112600	17339250	8890	8890	8890	8890	0
454	20231214	112500	17339250	8890	8890	8890	8890	0
455	20231214	112400	17339250	8890	8890	8890	8890	0
456	20231214	112300	17339250	8890	8890	8890	8890	0
457	20231214	112200	17339250	8890	8890	8890	8890	0
458	20231214	112100	17339250	8890	8890	8890	8890	1
459	20231214	112000	17330360	8880	8880	8880	8880	0
460	20231214	111900	17330360	8880	8880	8880	8880	43
461	20231214	111800	16948520	8890	8890	8890	8890	0
462	20231214	111700	16948520	8890	8890	8890	8890	0
463	20231214	111600	16948520	8890	8890	8890	8890	0
464	20231214	111500	16948520	8890	8890	8890	8890	3
465	20231214	111400	16921850	8880	8880	8880	8880	0
466	20231214	111300	16921850	8880	8880	8880	8880	0
467	20231214	111200	16921850	8880	8880	8880	8880	0
468	20231214	111100	16921850	8880	8880	8880	8880	0
469	20231214	111000	16921850	8880	8880	8880	8880	1
470	20231214	110900	16912970	8890	8890	8890	8890	0
471	20231214	110800	16912970	8890	8890	8890	8890	0
472	20231214	110700	16912970	8890	8890	8890	8890	0
473	20231214	110600	16912970	8890	8890	8890	8890	20
474	20231214	110500	16735170	8870	8870	8870	8870	0
475	20231214	110400	16735170	8870	8870	8870	8870	0
476	20231214	110300	16735170	8870	8870	8870	8870	0
477	20231214	110200	16735170	8870	8870	8870	8870	0
478	20231214	110100	16735170	8870	8870	8870	8870	0
479	20231214	110000	16735170	8870	8870	8870	8870	0
480	20231214	105900	16735170	8870	8870	8870	8870	0
481	20231214	105800	16735170	8870	8880	8880	8870	174
482	20231214	105700	15191250	8880	8880	8880	8880	0
483	20231214	105600	15191250	8880	8880	8880	8880	0
484	20231214	105500	15191250	8880	8880	8880	8880	0
485	20231214	105400	15191250	8880	8880	8880	8880	0
486	20231214	105300	15191250	8880	8880	8880	8880	1
487	20231214	105200	15182370	8880	8880	8880	8880	0
488	20231214	105100	15182370	8880	8880	8880	8880	0
489	20231214	105000	15182370	8880	8880	8880	8880	0
490	20231214	104900	15182370	8880	8880	8880	8880	0
491	20231214	104800	15182370	8880	8880	8880	8880	0
492	20231214	104700	15182370	8880	8880	8880	8880	0
493	20231214	104600	15182370	8880	8880	8880	8880	0
494	20231214	104500	15182370	8880	8880	8880	8880	0
495	20231214	104400	15182370	8880	8880	8880	8880	0
496	20231214	104300	15182370	8880	8880	8880	8880	0
497	20231214	104200	15182370	8880	8880	8880	8880	0
498	20231214	104100	15182370	8880	8880	8880	8880	34
499	20231214	104000	14880450	8880	8880	8880	8880	0
500	20231214	103900	14880450	8880	8880	8880	8880	0
501	20231214	103800	14880450	8880	8880	8880	8880	0
502	20231214	103700	14880450	8880	8880	8880	8880	0
503	20231214	103600	14880450	8880	8880	8880	8880	1
504	20231214	103500	14871570	8890	8890	8890	8890	0
505	20231214	103400	14871570	8890	8890	8890	8890	0
506	20231214	103300	14871570	8890	8890	8890	8890	0
507	20231214	103200	14871570	8890	8890	8890	8890	5
508	20231214	103100	14827120	8880	8880	8880	8880	0
509	20231214	103000	14827120	8880	8880	8880	8880	0
510	20231214	102900	14827120	8880	8880	8880	8880	0
511	20231214	102800	14827120	8880	8880	8880	8880	0
512	20231214	102700	14827120	8880	8880	8880	8880	0
513	20231214	102600	14827120	8880	8880	8880	8880	0
514	20231214	102500	14827120	8880	8880	8880	8880	9
515	20231214	102400	14747200	8890	8890	8890	8890	0
516	20231214	102300	14747200	8890	8890	8890	8890	21
517	20231214	102200	14560510	8890	8890	8890	8890	0
518	20231214	102100	14560510	8890	8890	8890	8890	8
519	20231214	102000	14489390	8890	8890	8890	8890	0
520	20231214	101900	14489390	8890	8890	8890	8890	1
521	20231214	101800	14480500	8890	8890	8890	8890	0
522	20231214	101700	14480500	8890	8890	8890	8890	10
523	20231214	101600	14391600	8890	8890	8890	8890	0
524	20231214	101500	14391600	8890	8890	8890	8890	0
525	20231214	101400	14391600	8890	8890	8890	8890	0
526	20231214	101300	14391600	8890	8890	8890	8890	0
527	20231214	101200	14391600	8890	8890	8890	8890	0
528	20231214	101100	14391600	8890	8890	8890	8890	12
529	20231214	101000	14284920	8890	8890	8890	8890	8
530	20231214	100900	14213800	8890	8890	8890	8890	0
531	20231214	100800	14213800	8890	8890	8890	8890	0
532	20231214	100700	14213800	8890	8890	8890	8890	0
533	20231214	100600	14213800	8890	8890	8890	8890	0
534	20231214	100500	14213800	8890	8890	8890	8890	0
535	20231214	100400	14213800	8890	8890	8890	8890	0
536	20231214	100300	14213800	8890	8890	8890	8890	0
537	20231214	100200	14213800	8890	8890	8890	8890	1
538	20231214	100100	14204910	8900	8900	8900	8900	3
539	20231214	100000	14178210	8900	8900	8900	8900	0
540	20231214	095900	14178210	8900	8900	8900	8900	47
541	20231214	095800	13759910	8900	8900	8900	8900	78
542	20231214	095700	13065710	8910	8910	8910	8910	0
543	20231214	095600	13065710	8910	8910	8910	8910	0
544	20231214	095500	13065710	8910	8910	8910	8910	0
545	20231214	095400	13065710	8910	8910	8910	8910	0
546	20231214	095300	13065710	8910	8910	8910	8910	6
547	20231214	095200	13012250	8910	8910	8910	8910	10
548	20231214	095100	12923150	8900	8900	8900	8900	490
549	20231214	095000	8562150	8910	8910	8910	8910	56
550	20231214	094900	8063190	8910	8910	8910	8910	29
551	20231214	094800	7804800	8910	8910	8910	8910	0
552	20231214	094700	7804800	8910	8910	8910	8910	0
553	20231214	094600	7804800	8910	8910	8910	8910	0
554	20231214	094500	7804800	8910	8910	8910	8910	1
555	20231214	094400	7795890	8920	8920	8920	8920	0
556	20231214	094300	7795890	8920	8920	8920	8920	0
557	20231214	094200	7795890	8920	8920	8920	8920	0
558	20231214	094100	7795890	8920	8920	8920	8920	0
559	20231214	094000	7795890	8920	8920	8920	8920	2
560	20231214	093900	7778050	8920	8920	8920	8920	0
561	20231214	093800	7778050	8920	8920	8920	8920	0
562	20231214	093700	7778050	8920	8920	8920	8920	0
563	20231214	093600	7778050	8920	8920	8920	8920	0
564	20231214	093500	7778050	8920	8920	8920	8920	0
565	20231214	093400	7778050	8920	8920	8920	8920	0
566	20231214	093300	7778050	8920	8920	8920	8920	0
567	20231214	093200	7778050	8920	8920	8920	8920	0
568	20231214	093100	7778050	8920	8920	8920	8920	0
569	20231214	093000	7778050	8920	8920	8920	8920	0
570	20231214	092900	7778050	8920	8920	8920	8920	9
571	20231214	092800	7697770	8920	8920	8920	8920	1
572	20231214	092700	7688850	8920	8920	8920	8920	0
573	20231214	092600	7688850	8920	8920	8920	8920	0
574	20231214	092500	7688850	8920	8920	8920	8920	40
575	20231214	092400	7332050	8920	8920	8920	8920	20
576	20231214	092300	7153650	8910	8910	8910	8910	56
577	20231214	092200	6654690	8900	8900	8900	8900	0
578	20231214	092100	6654690	8900	8900	8900	8900	64
579	20231214	092000	6085090	8890	8890	8890	8890	0
580	20231214	091900	6085090	8890	8890	8890	8890	0
581	20231214	091800	6085090	8890	8890	8890	8890	15
582	20231214	091700	5951740	8900	8900	8900	8900	0
583	20231214	091600	5951740	8900	8900	8900	8900	0
584	20231214	091500	5951740	8900	8900	8900	8900	57
585	20231214	091400	5444440	8900	8900	8900	8900	0
586	20231214	091300	5444440	8900	8900	8900	8900	15
587	20231214	091200	5310940	8910	8910	8910	8910	10
588	20231214	091100	5221840	8920	8920	8920	8920	0
589	20231214	091000	5221840	8920	8920	8920	8920	10
590	20231214	090900	5132640	8930	8930	8930	8930	0
591	20231214	090800	5132640	8930	8910	8930	8910	246
592	20231214	090700	2938730	8910	8910	8910	8910	0
593	20231214	090600	2938730	8910	8910	8910	8910	62
594	20231214	090500	2386310	8900	8900	8900	8900	10
595	20231214	090400	2297310	8910	8910	8910	8910	0
596	20231214	090300	2297310	8910	8910	8910	8910	0
597	20231214	090200	2297310	8910	8910	8910	8910	3
598	20231214	090100	2270580	8910	8910	8910	8910	30
599	20231214	090000	2003280	8880	8860	8880	8860	226