KissMeData/012620/min/candle-20231206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231206	185700	63281100	8880	8880	8880	8880	47
3	20231206	185600	63281100	8880	8880	8880	8880	0
4	20231206	185500	63281100	8880	8880	8880	8880	0
5	20231206	185400	63281100	8880	8880	8880	8880	0
6	20231206	185300	63281100	8880	8880	8880	8880	0
7	20231206	185200	63281100	8880	8880	8880	8880	0
8	20231206	185100	63281100	8880	8880	8880	8880	0
9	20231206	185000	63281100	8880	8880	8880	8880	0
10	20231206	184900	63281100	8880	8880	8880	8880	0
11	20231206	184800	63281100	8880	8880	8880	8880	0
12	20231206	184700	63281100	8880	8880	8880	8880	0
13	20231206	184600	63281100	8880	8880	8880	8880	0
14	20231206	184500	63281100	8880	8880	8880	8880	0
15	20231206	184400	63281100	8880	8880	8880	8880	0
16	20231206	184300	63281100	8880	8880	8880	8880	0
17	20231206	184200	63281100	8880	8880	8880	8880	0
18	20231206	184100	63281100	8880	8880	8880	8880	0
19	20231206	184000	63281100	8880	8880	8880	8880	0
20	20231206	183900	63281100	8880	8880	8880	8880	0
21	20231206	183800	63281100	8880	8880	8880	8880	0
22	20231206	183700	63281100	8880	8880	8880	8880	0
23	20231206	183600	63281100	8880	8880	8880	8880	0
24	20231206	183500	63281100	8880	8880	8880	8880	0
25	20231206	183400	63281100	8880	8880	8880	8880	0
26	20231206	183300	63281100	8880	8880	8880	8880	0
27	20231206	183200	63281100	8880	8880	8880	8880	0
28	20231206	183100	63281100	8880	8880	8880	8880	0
29	20231206	183000	63281100	8880	8880	8880	8880	0
30	20231206	182900	63281100	8880	8880	8880	8880	0
31	20231206	182800	63281100	8880	8880	8880	8880	0
32	20231206	182700	63281100	8880	8880	8880	8880	47
33	20231206	182600	63281100	8880	8880	8880	8880	0
34	20231206	182500	63281100	8880	8880	8880	8880	0
35	20231206	182400	63281100	8880	8880	8880	8880	0
36	20231206	182300	63281100	8880	8880	8880	8880	0
37	20231206	182200	63281100	8880	8880	8880	8880	0
38	20231206	182100	63281100	8880	8880	8880	8880	0
39	20231206	182000	63281100	8880	8880	8880	8880	0
40	20231206	181900	63281100	8880	8880	8880	8880	0
41	20231206	181800	63281100	8880	8880	8880	8880	0
42	20231206	181700	63281100	8880	8880	8880	8880	0
43	20231206	181600	63281100	8880	8880	8880	8880	0
44	20231206	181500	63281100	8880	8880	8880	8880	0
45	20231206	181400	63281100	8880	8880	8880	8880	0
46	20231206	181300	63281100	8880	8880	8880	8880	0
47	20231206	181200	63281100	8880	8880	8880	8880	0
48	20231206	181100	63281100	8880	8880	8880	8880	0
49	20231206	181000	63281100	8880	8880	8880	8880	0
50	20231206	180900	63281100	8880	8880	8880	8880	0
51	20231206	180800	63281100	8880	8880	8880	8880	0
52	20231206	180700	63281100	8880	8880	8880	8880	0
53	20231206	180600	63281100	8880	8880	8880	8880	0
54	20231206	180500	63281100	8880	8880	8880	8880	0
55	20231206	180400	63281100	8880	8880	8880	8880	0
56	20231206	180300	63281100	8880	8880	8880	8880	0
57	20231206	180200	63281100	8880	8880	8880	8880	0
58	20231206	180100	63281100	8880	8880	8880	8880	0
59	20231206	180000	63281100	8880	8880	8880	8880	0
60	20231206	175900	63281100	8880	8880	8880	8880	0
61	20231206	175800	63281100	8880	8880	8880	8880	0
62	20231206	175700	63281100	8880	8880	8880	8880	47
63	20231206	175600	63281100	8880	8880	8880	8880	0
64	20231206	175500	63281100	8880	8880	8880	8880	0
65	20231206	175400	63281100	8880	8880	8880	8880	0
66	20231206	175300	63281100	8880	8880	8880	8880	0
67	20231206	175200	63281100	8880	8880	8880	8880	0
68	20231206	175100	63281100	8880	8880	8880	8880	0
69	20231206	175000	63281100	8880	8880	8880	8880	0
70	20231206	174900	63281100	8880	8880	8880	8880	0
71	20231206	174800	63281100	8880	8880	8880	8880	0
72	20231206	174700	63281100	8880	8880	8880	8880	0
73	20231206	174600	63281100	8880	8880	8880	8880	0
74	20231206	174500	63281100	8880	8880	8880	8880	0
75	20231206	174400	63281100	8880	8880	8880	8880	0
76	20231206	174300	63281100	8880	8880	8880	8880	0
77	20231206	174200	63281100	8880	8880	8880	8880	0
78	20231206	174100	63281100	8880	8880	8880	8880	0
79	20231206	174000	63281100	8880	8880	8880	8880	0
80	20231206	173900	63281100	8880	8880	8880	8880	0
81	20231206	173800	63281100	8880	8880	8880	8880	0
82	20231206	173700	63281100	8880	8880	8880	8880	0
83	20231206	173600	63281100	8880	8880	8880	8880	0
84	20231206	173500	63281100	8880	8880	8880	8880	0
85	20231206	173400	63281100	8880	8880	8880	8880	0
86	20231206	173300	63281100	8880	8880	8880	8880	0
87	20231206	173200	63281100	8880	8880	8880	8880	0
88	20231206	173100	63281100	8880	8880	8880	8880	0
89	20231206	173000	63281100	8880	8880	8880	8880	0
90	20231206	172900	63281100	8880	8880	8880	8880	0
91	20231206	172800	63281100	8880	8880	8880	8880	0
92	20231206	172700	63281100	8880	8880	8880	8880	47
93	20231206	172600	63281100	8880	8880	8880	8880	0
94	20231206	172500	63281100	8880	8880	8880	8880	0
95	20231206	172400	63281100	8880	8880	8880	8880	0
96	20231206	172300	63281100	8880	8880	8880	8880	0
97	20231206	172200	63281100	8880	8880	8880	8880	0
98	20231206	172100	63281100	8880	8880	8880	8880	0
99	20231206	172000	63281100	8880	8880	8880	8880	0
100	20231206	171900	63281100	8880	8880	8880	8880	0
101	20231206	171800	63281100	8880	8880	8880	8880	0
102	20231206	171700	63281100	8880	8880	8880	8880	0
103	20231206	171600	63281100	8880	8880	8880	8880	0
104	20231206	171500	63281100	8880	8880	8880	8880	0
105	20231206	171400	63281100	8880	8880	8880	8880	0
106	20231206	171300	63281100	8880	8880	8880	8880	0
107	20231206	171200	63281100	8880	8880	8880	8880	0
108	20231206	171100	63281100	8880	8880	8880	8880	0
109	20231206	171000	63281100	8880	8880	8880	8880	0
110	20231206	170900	63281100	8880	8880	8880	8880	0
111	20231206	170800	63281100	8880	8880	8880	8880	0
112	20231206	170700	63281100	8880	8880	8880	8880	0
113	20231206	170600	63281100	8880	8880	8880	8880	0
114	20231206	170500	63281100	8880	8880	8880	8880	0
115	20231206	170400	63281100	8880	8880	8880	8880	0
116	20231206	170300	63281100	8880	8880	8880	8880	0
117	20231206	170200	63281100	8880	8880	8880	8880	0
118	20231206	170100	63281100	8880	8880	8880	8880	0
119	20231206	170000	63281100	8880	8880	8880	8880	0
120	20231206	165900	63281100	8880	8880	8880	8880	0
121	20231206	165800	63281100	8880	8880	8880	8880	0
122	20231206	165700	63281100	8880	8880	8880	8880	47
123	20231206	165600	63281100	8880	8880	8880	8880	0
124	20231206	165500	63281100	8880	8880	8880	8880	0
125	20231206	165400	63281100	8880	8880	8880	8880	0
126	20231206	165300	63281100	8880	8880	8880	8880	0
127	20231206	165200	63281100	8880	8880	8880	8880	0
128	20231206	165100	63281100	8880	8880	8880	8880	0
129	20231206	165000	63281100	8880	8880	8880	8880	0
130	20231206	164900	63281100	8880	8880	8880	8880	0
131	20231206	164800	63281100	8880	8880	8880	8880	0
132	20231206	164700	63281100	8880	8880	8880	8880	0
133	20231206	164600	63281100	8880	8880	8880	8880	0
134	20231206	164500	63281100	8880	8880	8880	8880	0
135	20231206	164400	63281100	8880	8880	8880	8880	0
136	20231206	164300	63281100	8880	8880	8880	8880	0
137	20231206	164200	63281100	8880	8880	8880	8880	0
138	20231206	164100	63281100	8880	8880	8880	8880	0
139	20231206	164000	63281100	8880	8880	8880	8880	0
140	20231206	163900	63281100	8880	8880	8880	8880	0
141	20231206	163800	63281100	8880	8880	8880	8880	0
142	20231206	163700	63281100	8880	8880	8880	8880	0
143	20231206	163600	63281100	8880	8880	8880	8880	0
144	20231206	163500	63281100	8880	8880	8880	8880	0
145	20231206	163400	63281100	8880	8880	8880	8880	0
146	20231206	163300	63281100	8880	8880	8880	8880	0
147	20231206	163200	63281100	8880	8880	8880	8880	0
148	20231206	163100	63281100	8880	8880	8880	8880	0
149	20231206	163000	63281100	8880	8880	8880	8880	0
150	20231206	162900	63281100	8880	8880	8880	8880	0
151	20231206	162800	63281100	8880	8880	8880	8880	0
152	20231206	162700	63281100	8880	8880	8880	8880	47
153	20231206	162600	63281100	8880	8880	8880	8880	0
154	20231206	162500	63281100	8880	8880	8880	8880	0
155	20231206	162400	63281100	8880	8880	8880	8880	0
156	20231206	162300	63281100	8880	8880	8880	8880	0
157	20231206	162200	63281100	8880	8880	8880	8880	0
158	20231206	162100	63281100	8880	8880	8880	8880	0
159	20231206	162000	63281100	8880	8880	8880	8880	0
160	20231206	161900	63281100	8880	8880	8880	8880	0
161	20231206	161800	63281100	8880	8880	8880	8880	0
162	20231206	161700	63281100	8880	8880	8880	8880	0
163	20231206	161600	63281100	8880	8880	8880	8880	0
164	20231206	161500	63281100	8880	8880	8880	8880	0
165	20231206	161400	63281100	8880	8880	8880	8880	0
166	20231206	161300	63281100	8880	8880	8880	8880	0
167	20231206	161200	63281100	8880	8880	8880	8880	0
168	20231206	161100	63281100	8880	8880	8880	8880	0
169	20231206	161000	63281100	8880	8880	8880	8880	0
170	20231206	160900	63281100	8880	8880	8880	8880	0
171	20231206	160800	63281100	8880	8880	8880	8880	0
172	20231206	160700	63281100	8880	8880	8880	8880	0
173	20231206	160600	63281100	8880	8880	8880	8880	0
174	20231206	160500	63281100	8880	8880	8880	8880	0
175	20231206	160400	63281100	8880	8880	8880	8880	0
176	20231206	160300	63281100	8880	8880	8880	8880	0
177	20231206	160200	63281100	8880	8880	8880	8880	0
178	20231206	160100	63281100	8880	8880	8880	8880	0
179	20231206	160000	63281100	8880	8880	8880	8880	0
180	20231206	155900	63281100	8880	8880	8880	8880	0
181	20231206	155800	63281100	8880	8880	8880	8880	0
182	20231206	155700	63281100	8880	8880	8880	8880	47
183	20231206	155600	63281100	8880	8880	8880	8880	0
184	20231206	155500	63281100	8880	8880	8880	8880	0
185	20231206	155400	63281100	8880	8880	8880	8880	0
186	20231206	155300	63281100	8880	8880	8880	8880	0
187	20231206	155200	63281100	8880	8880	8880	8880	0
188	20231206	155100	63281100	8880	8880	8880	8880	0
189	20231206	155000	63281100	8880	8880	8880	8880	0
190	20231206	154900	63281100	8880	8880	8880	8880	0
191	20231206	154800	63281100	8880	8880	8880	8880	0
192	20231206	154700	63281100	8880	8880	8880	8880	0
193	20231206	154600	63281100	8880	8880	8880	8880	0
194	20231206	154500	63281100	8880	8880	8880	8880	0
195	20231206	154400	63281100	8880	8880	8880	8880	0
196	20231206	154300	63281100	8880	8880	8880	8880	0
197	20231206	154200	63281100	8880	8880	8880	8880	0
198	20231206	154100	63281100	8880	8880	8880	8880	0
199	20231206	154000	63281100	8880	8880	8880	8880	0
200	20231206	153900	63281100	8880	8880	8880	8880	0
201	20231206	153800	63281100	8880	8880	8880	8880	0
202	20231206	153700	63281100	8880	8880	8880	8880	0
203	20231206	153600	63281100	8880	8880	8880	8880	0
204	20231206	153500	63281100	8880	8880	8880	8880	0
205	20231206	153400	63281100	8880	8880	8880	8880	0
206	20231206	153300	63281100	8880	8880	8880	8880	0
207	20231206	153200	63281100	8880	8880	8880	8880	0
208	20231206	153100	63281100	8880	8880	8880	8880	0
209	20231206	153000	63281100	8880	8880	8880	8880	47
210	20231206	152900	62863740	8880	8880	8880	8880	0
211	20231206	152800	62863740	8880	8880	8880	8880	0
212	20231206	152700	62863740	8880	8880	8880	8880	0
213	20231206	152600	62863740	8880	8880	8880	8880	0
214	20231206	152500	62863740	8880	8880	8880	8880	0
215	20231206	152400	62863740	8880	8880	8880	8880	0
216	20231206	152300	62863740	8880	8880	8880	8880	0
217	20231206	152200	62863740	8880	8880	8880	8880	0
218	20231206	152100	62863740	8880	8880	8880	8880	0
219	20231206	152000	62863740	8880	8880	8880	8880	0
220	20231206	151900	62863740	8880	8880	8880	8880	1
221	20231206	151800	62854860	8880	8880	8880	8880	24
222	20231206	151700	62641740	8870	8870	8870	8870	4
223	20231206	151600	62606260	8880	8880	8880	8880	0
224	20231206	151500	62606260	8880	8880	8880	8880	0
225	20231206	151400	62606260	8880	8880	8880	8880	0
226	20231206	151300	62606260	8880	8880	8880	8880	0
227	20231206	151200	62606260	8880	8880	8880	8880	11
228	20231206	151100	62508580	8870	8870	8870	8870	1
229	20231206	151000	62499710	8880	8880	8880	8880	0
230	20231206	150900	62499710	8880	8880	8880	8880	0
231	20231206	150800	62499710	8880	8880	8880	8880	0
232	20231206	150700	62499710	8880	8880	8880	8880	0
233	20231206	150600	62499710	8880	8880	8880	8880	0
234	20231206	150500	62499710	8880	8880	8880	8880	0
235	20231206	150400	62499710	8880	8880	8880	8880	0
236	20231206	150300	62499710	8880	8880	8880	8880	0
237	20231206	150200	62499710	8880	8880	8880	8880	0
238	20231206	150100	62499710	8880	8880	8880	8880	0
239	20231206	150000	62499710	8880	8880	8880	8880	0
240	20231206	145900	62499710	8880	8880	8880	8880	0
241	20231206	145800	62499710	8880	8880	8880	8880	0
242	20231206	145700	62499710	8880	8880	8880	8880	0
243	20231206	145600	62499710	8880	8880	8880	8880	0
244	20231206	145500	62499710	8880	8880	8880	8880	1
245	20231206	145400	62490830	8880	8880	8880	8880	0
246	20231206	145300	62490830	8880	8880	8880	8880	0
247	20231206	145200	62490830	8880	8880	8880	8880	0
248	20231206	145100	62490830	8880	8880	8880	8880	0
249	20231206	145000	62490830	8880	8880	8880	8880	1
250	20231206	144900	62481950	8870	8870	8870	8870	0
251	20231206	144800	62481950	8870	8870	8870	8870	0
252	20231206	144700	62481950	8870	8870	8870	8870	0
253	20231206	144600	62481950	8870	8870	8870	8870	0
254	20231206	144500	62481950	8870	8870	8870	8870	0
255	20231206	144400	62481950	8870	8870	8870	8870	0
256	20231206	144300	62481950	8870	8870	8870	8870	0
257	20231206	144200	62481950	8870	8870	8870	8870	0
258	20231206	144100	62481950	8870	8870	8870	8870	282
259	20231206	144000	59980610	8860	8860	8860	8860	0
260	20231206	143900	59980610	8860	8860	8860	8860	0
261	20231206	143800	59980610	8860	8860	8860	8860	0
262	20231206	143700	59980610	8860	8860	8860	8860	0
263	20231206	143600	59980610	8860	8860	8860	8860	0
264	20231206	143500	59980610	8860	8860	8860	8860	10
265	20231206	143400	59892010	8880	8880	8880	8880	0
266	20231206	143300	59892010	8880	8880	8880	8880	1
267	20231206	143200	59883130	8860	8860	8860	8860	5
268	20231206	143100	59838830	8860	8860	8860	8860	0
269	20231206	143000	59838830	8860	8860	8860	8860	76
270	20231206	142900	59165470	8880	8880	8880	8880	7
271	20231206	142800	59103310	8880	8880	8880	8880	0
272	20231206	142700	59103310	8880	8880	8880	8880	0
273	20231206	142600	59103310	8880	8880	8880	8880	0
274	20231206	142500	59103310	8880	8880	8880	8880	0
275	20231206	142400	59103310	8880	8880	8880	8880	0
276	20231206	142300	59103310	8880	8880	8880	8880	0
277	20231206	142200	59103310	8880	8880	8880	8880	3
278	20231206	142100	59076670	8860	8860	8860	8860	0
279	20231206	142000	59076670	8860	8860	8860	8860	86
280	20231206	141900	58314710	8860	8860	8860	8860	100
281	20231206	141800	57428710	8860	8860	8860	8860	675
282	20231206	141700	51448210	8860	8860	8860	8860	0
283	20231206	141600	51448210	8860	8860	8860	8860	1
284	20231206	141500	51439350	8850	8850	8850	8850	10
285	20231206	141400	51350850	8870	8870	8870	8870	0
286	20231206	141300	51350850	8870	8870	8870	8870	0
287	20231206	141200	51350850	8870	8870	8870	8870	0
288	20231206	141100	51350850	8870	8870	8870	8870	0
289	20231206	141000	51350850	8870	8870	8870	8870	0
290	20231206	140900	51350850	8870	8870	8870	8870	0
291	20231206	140800	51350850	8870	8870	8870	8870	7
292	20231206	140700	51288760	8870	8870	8870	8870	0
293	20231206	140600	51288760	8870	8870	8870	8870	0
294	20231206	140500	51288760	8870	8870	8870	8870	0
295	20231206	140400	51288760	8870	8870	8870	8870	0
296	20231206	140300	51288760	8870	8870	8870	8870	0
297	20231206	140200	51288760	8870	8870	8870	8870	0
298	20231206	140100	51288760	8870	8870	8870	8870	0
299	20231206	140000	51288760	8870	8870	8870	8870	42
300	20231206	135900	50916220	8870	8870	8870	8870	1
301	20231206	135800	50907350	8850	8850	8850	8850	0
302	20231206	135700	50907350	8850	8850	8850	8850	0
303	20231206	135600	50907350	8850	8850	8850	8850	0
304	20231206	135500	50907350	8850	8850	8850	8850	11
305	20231206	135400	50810000	8860	8860	8860	8860	3
306	20231206	135300	50783420	8850	8850	8850	8850	0
307	20231206	135200	50783420	8850	8850	8850	8850	0
308	20231206	135100	50783420	8850	8850	8850	8850	0
309	20231206	135000	50783420	8850	8850	8850	8850	0
310	20231206	134900	50783420	8850	8850	8850	8850	0
311	20231206	134800	50783420	8850	8850	8850	8850	0
312	20231206	134700	50783420	8850	8850	8850	8850	0
313	20231206	134600	50783420	8850	8850	8850	8850	0
314	20231206	134500	50783420	8850	8850	8850	8850	0
315	20231206	134400	50783420	8850	8850	8850	8850	0
316	20231206	134300	50783420	8850	8850	8850	8850	200
317	20231206	134200	49013420	8850	8850	8850	8850	1
318	20231206	134100	49004570	8850	8850	8850	8850	0
319	20231206	134000	49004570	8850	8850	8850	8850	3
320	20231206	133900	48978020	8850	8850	8850	8850	0
321	20231206	133800	48978020	8850	8850	8850	8850	0
322	20231206	133700	48978020	8850	8850	8850	8850	0
323	20231206	133600	48978020	8850	8850	8850	8850	4
324	20231206	133500	48942620	8840	8840	8840	8840	11
325	20231206	133400	48845380	8840	8840	8840	8840	0
326	20231206	133300	48845380	8840	8840	8840	8840	0
327	20231206	133200	48845380	8840	8840	8840	8840	0
328	20231206	133100	48845380	8840	8840	8840	8840	0
329	20231206	133000	48845380	8840	8840	8840	8840	0
330	20231206	132900	48845380	8840	8840	8840	8840	0
331	20231206	132800	48845380	8840	8840	8840	8840	0
332	20231206	132700	48845380	8840	8840	8840	8840	200
333	20231206	132600	47077380	8870	8840	8870	8840	303
334	20231206	132500	44398770	8870	8830	8870	8830	367
335	20231206	132400	41156160	8840	8840	8840	8830	213
336	20231206	132300	39275230	8840	8840	8840	8840	0
337	20231206	132200	39275230	8840	8840	8840	8840	0
338	20231206	132100	39275230	8840	8840	8840	8840	0
339	20231206	132000	39275230	8840	8840	8840	8840	0
340	20231206	131900	39275230	8840	8840	8840	8840	0
341	20231206	131800	39275230	8840	8840	8840	8840	0
342	20231206	131700	39275230	8840	8840	8840	8840	0
343	20231206	131600	39275230	8840	8840	8840	8840	0
344	20231206	131500	39275230	8840	8840	8840	8840	11
345	20231206	131400	39177990	8870	8870	8870	8870	0
346	20231206	131300	39177990	8870	8870	8870	8870	0
347	20231206	131200	39177990	8870	8870	8870	8870	3
348	20231206	131100	39151380	8870	8870	8870	8870	0
349	20231206	131000	39151380	8870	8870	8870	8870	0
350	20231206	130900	39151380	8870	8870	8870	8870	0
351	20231206	130800	39151380	8870	8870	8870	8870	1
352	20231206	130700	39142510	8890	8890	8890	8890	0
353	20231206	130600	39142510	8890	8890	8890	8890	0
354	20231206	130500	39142510	8890	8890	8890	8890	0
355	20231206	130400	39142510	8890	8890	8890	8890	0
356	20231206	130300	39142510	8890	8890	8890	8890	0
357	20231206	130200	39142510	8890	8890	8890	8890	0
358	20231206	130100	39142510	8890	8890	8890	8890	0
359	20231206	130000	39142510	8890	8890	8890	8890	0
360	20231206	125900	39142510	8890	8890	8890	8890	0
361	20231206	125800	39142510	8890	8890	8890	8890	3
362	20231206	125700	39115840	8820	8820	8820	8820	0
363	20231206	125600	39115840	8820	8880	8880	8820	1118
364	20231206	125500	29212390	8880	8880	8880	8880	11
365	20231206	125400	29114710	8900	8900	8900	8900	0
366	20231206	125300	29114710	8900	8900	8900	8900	4
367	20231206	125200	29079110	8900	8900	8900	8900	0
368	20231206	125100	29079110	8900	8900	8900	8900	1
369	20231206	125000	29070210	8900	8900	8900	8900	1
370	20231206	124900	29061310	8900	8900	8900	8900	0
371	20231206	124800	29061310	8900	8900	8900	8900	0
372	20231206	124700	29061310	8900	8900	8900	8900	0
373	20231206	124600	29061310	8900	8900	8900	8900	0
374	20231206	124500	29061310	8900	8900	8900	8900	0
375	20231206	124400	29061310	8900	8900	8900	8900	3
376	20231206	124300	29034610	8900	8900	8900	8900	0
377	20231206	124200	29034610	8900	8900	8900	8900	0
378	20231206	124100	29034610	8900	8900	8900	8900	0
379	20231206	124000	29034610	8900	8900	8900	8900	0
380	20231206	123900	29034610	8900	8900	8900	8900	0
381	20231206	123800	29034610	8900	8900	8900	8900	0
382	20231206	123700	29034610	8900	8900	8900	8900	0
383	20231206	123600	29034610	8900	8900	8900	8900	1
384	20231206	123500	29025710	8880	8880	8880	8880	11
385	20231206	123400	28928030	8890	8890	8890	8890	1
386	20231206	123300	28919140	8890	8890	8890	8890	0
387	20231206	123200	28919140	8890	8890	8890	8890	0
388	20231206	123100	28919140	8890	8890	8890	8890	0
389	20231206	123000	28919140	8890	8890	8890	8880	11
390	20231206	122900	28821360	8900	8900	8900	8900	0
391	20231206	122800	28821360	8900	8900	8900	8900	0
392	20231206	122700	28821360	8900	8900	8900	8900	0
393	20231206	122600	28821360	8900	8900	8900	8900	0
394	20231206	122500	28821360	8900	8900	8900	8900	0
395	20231206	122400	28821360	8900	8900	8900	8900	0
396	20231206	122300	28821360	8900	8900	8900	8900	0
397	20231206	122200	28821360	8900	8900	8900	8900	0
398	20231206	122100	28821360	8900	8900	8900	8900	0
399	20231206	122000	28821360	8900	8900	8900	8900	0
400	20231206	121900	28821360	8900	8900	8900	8900	0
401	20231206	121800	28821360	8900	8900	8900	8900	0
402	20231206	121700	28821360	8900	8900	8900	8900	1
403	20231206	121600	28812460	8900	8900	8900	8900	3
404	20231206	121500	28785760	8880	8880	8880	8880	11
405	20231206	121400	28688080	8880	8890	8890	8880	55
406	20231206	121300	28199230	8900	8900	8900	8900	0
407	20231206	121200	28199230	8900	8900	8900	8900	0
408	20231206	121100	28199230	8900	8900	8900	8900	0
409	20231206	121000	28199230	8900	8900	8900	8900	0
410	20231206	120900	28199230	8900	8900	8900	8900	0
411	20231206	120800	28199230	8900	8900	8900	8900	0
412	20231206	120700	28199230	8900	8900	8900	8900	0
413	20231206	120600	28199230	8900	8890	8900	8890	85
414	20231206	120500	27443560	8900	8900	8900	8900	0
415	20231206	120400	27443560	8900	8900	8900	8900	0
416	20231206	120300	27443560	8900	8900	8900	8900	0
417	20231206	120200	27443560	8900	8900	8900	8900	3
418	20231206	120100	27416860	8900	8900	8900	8900	0
419	20231206	120000	27416860	8900	8900	8900	8900	2
420	20231206	115900	27399060	8890	8890	8890	8890	0
421	20231206	115800	27399060	8890	8890	8890	8890	0
422	20231206	115700	27399060	8890	8890	8890	8890	0
423	20231206	115600	27399060	8890	8890	8890	8890	0
424	20231206	115500	27399060	8890	8890	8890	8890	11
425	20231206	115400	27301270	8900	8900	8900	8900	0
426	20231206	115300	27301270	8900	8900	8900	8900	1
427	20231206	115200	27292370	8900	8900	8900	8900	2
428	20231206	115100	27274570	8900	8900	8900	8900	0
429	20231206	115000	27274570	8900	8900	8900	8900	0
430	20231206	114900	27274570	8900	8900	8900	8900	0
431	20231206	114800	27274570	8900	8900	8900	8900	4
432	20231206	114700	27238970	8900	8900	8900	8900	0
433	20231206	114600	27238970	8900	8900	8900	8900	0
434	20231206	114500	27238970	8900	8900	8900	8900	0
435	20231206	114400	27238970	8900	8900	8900	8900	0
436	20231206	114300	27238970	8900	8900	8900	8900	2
437	20231206	114200	27221170	8890	8890	8890	8890	0
438	20231206	114100	27221170	8890	8890	8890	8890	0
439	20231206	114000	27221170	8890	8890	8890	8890	0
440	20231206	113900	27221170	8890	8890	8890	8890	0
441	20231206	113800	27221170	8890	8890	8890	8890	0
442	20231206	113700	27221170	8890	8890	8890	8890	0
443	20231206	113600	27221170	8890	8890	8890	8890	167
444	20231206	113500	25736540	8880	8880	8880	8880	11
445	20231206	113400	25638860	8890	8890	8890	8890	4
446	20231206	113300	25603300	8890	8890	8890	8890	0
447	20231206	113200	25603300	8890	8890	8890	8890	0
448	20231206	113100	25603300	8890	8890	8890	8890	0
449	20231206	113000	25603300	8890	8890	8890	8890	0
450	20231206	112900	25603300	8890	8890	8890	8890	0
451	20231206	112800	25603300	8890	8890	8890	8890	0
452	20231206	112700	25603300	8890	8890	8890	8890	0
453	20231206	112600	25603300	8890	8890	8890	8890	2
454	20231206	112500	25585520	8890	8890	8890	8890	0
455	20231206	112400	25585520	8890	8890	8890	8890	0
456	20231206	112300	25585520	8890	8890	8890	8890	0
457	20231206	112200	25585520	8890	8890	8890	8890	0
458	20231206	112100	25585520	8890	8890	8890	8890	0
459	20231206	112000	25585520	8890	8890	8890	8890	4
460	20231206	111900	25549960	8880	8880	8880	8880	0
461	20231206	111800	25549960	8880	8880	8880	8880	0
462	20231206	111700	25549960	8880	8880	8880	8880	0
463	20231206	111600	25549960	8880	8880	8880	8880	0
464	20231206	111500	25549960	8880	8880	8880	8880	11
465	20231206	111400	25452280	8890	8890	8890	8890	0
466	20231206	111300	25452280	8890	8890	8890	8890	0
467	20231206	111200	25452280	8890	8890	8890	8890	0
468	20231206	111100	25452280	8890	8890	8890	8890	0
469	20231206	111000	25452280	8890	8890	8890	8890	0
470	20231206	110900	25452280	8890	8890	8890	8890	2
471	20231206	110800	25434500	8890	8890	8890	8890	0
472	20231206	110700	25434500	8890	8890	8890	8890	0
473	20231206	110600	25434500	8890	8890	8890	8890	4
474	20231206	110500	25398940	8880	8880	8880	8880	0
475	20231206	110400	25398940	8880	8880	8880	8880	0
476	20231206	110300	25398940	8880	8880	8880	8880	0
477	20231206	110200	25398940	8880	8880	8880	8880	0
478	20231206	110100	25398940	8880	8880	8880	8880	0
479	20231206	110000	25398940	8880	8880	8880	8880	0
480	20231206	105900	25398940	8880	8880	8880	8880	0
481	20231206	105800	25398940	8880	8880	8880	8880	0
482	20231206	105700	25398940	8880	8880	8880	8880	0
483	20231206	105600	25398940	8880	8880	8880	8880	0
484	20231206	105500	25398940	8880	8880	8880	8880	11
485	20231206	105400	25301260	8890	8890	8890	8890	0
486	20231206	105300	25301260	8890	8890	8890	8890	0
487	20231206	105200	25301260	8890	8890	8890	8890	6
488	20231206	105100	25247920	8890	8890	8890	8890	0
489	20231206	105000	25247920	8890	8890	8890	8890	0
490	20231206	104900	25247920	8890	8890	8890	8890	0
491	20231206	104800	25247920	8890	8890	8890	8890	0
492	20231206	104700	25247920	8890	8890	8890	8890	0
493	20231206	104600	25247920	8890	8890	8890	8890	2
494	20231206	104500	25230140	8890	8890	8890	8890	0
495	20231206	104400	25230140	8890	8890	8890	8890	0
496	20231206	104300	25230140	8890	8890	8890	8890	3
497	20231206	104200	25203470	8890	8890	8890	8890	0
498	20231206	104100	25203470	8890	8890	8890	8890	0
499	20231206	104000	25203470	8890	8890	8890	8890	0
500	20231206	103900	25203470	8890	8890	8890	8890	0
501	20231206	103800	25203470	8890	8890	8890	8890	4
502	20231206	103700	25167910	8890	8890	8890	8890	0
503	20231206	103600	25167910	8890	8890	8890	8890	0
504	20231206	103500	25167910	8890	8880	8890	8880	13
505	20231206	103400	25052450	8890	8890	8890	8890	0
506	20231206	103300	25052450	8890	8890	8890	8890	0
507	20231206	103200	25052450	8890	8890	8890	8890	0
508	20231206	103100	25052450	8890	8890	8890	8890	0
509	20231206	103000	25052450	8890	8890	8890	8890	0
510	20231206	102900	25052450	8890	8890	8890	8890	0
511	20231206	102800	25052450	8890	8890	8890	8890	0
512	20231206	102700	25052450	8890	8890	8890	8890	0
513	20231206	102600	25052450	8890	8890	8890	8890	0
514	20231206	102500	25052450	8890	8890	8890	8890	0
515	20231206	102400	25052450	8890	8890	8890	8890	4
516	20231206	102300	25016890	8890	8890	8890	8890	0
517	20231206	102200	25016890	8890	8890	8890	8890	0
518	20231206	102100	25016890	8890	8890	8890	8890	40
519	20231206	102000	24661290	8890	8890	8890	8890	0
520	20231206	101900	24661290	8890	8890	8890	8890	0
521	20231206	101800	24661290	8890	8890	8890	8890	2
522	20231206	101700	24643510	8880	8880	8880	8880	0
523	20231206	101600	24643510	8880	8880	8880	8880	0
524	20231206	101500	24643510	8880	8880	8880	8880	24
525	20231206	101400	24430390	8880	8880	8880	8880	0
526	20231206	101300	24430390	8880	8880	8880	8880	0
527	20231206	101200	24430390	8880	8880	8880	8880	0
528	20231206	101100	24430390	8880	8880	8880	8880	0
529	20231206	101000	24430390	8880	8880	8880	8880	0
530	20231206	100900	24430390	8880	8880	8880	8880	0
531	20231206	100800	24430390	8880	8880	8880	8880	0
532	20231206	100700	24430390	8880	8880	8880	8880	0
533	20231206	100600	24430390	8880	8880	8880	8880	0
534	20231206	100500	24430390	8880	8880	8880	8880	0
535	20231206	100400	24430390	8880	8880	8880	8880	0
536	20231206	100300	24430390	8880	8880	8880	8880	57
537	20231206	100200	23924230	8890	8890	8890	8890	0
538	20231206	100100	23924230	8890	8890	8890	8890	2
539	20231206	100000	23906450	8880	8880	8880	8880	0
540	20231206	095900	23906450	8880	8880	8880	8880	0
541	20231206	095800	23906450	8880	8880	8880	8880	0
542	20231206	095700	23906450	8880	8880	8880	8880	0
543	20231206	095600	23906450	8880	8880	8880	8880	40
544	20231206	095500	23551250	8880	8880	8880	8880	11
545	20231206	095400	23453570	8890	8890	8890	8890	0
546	20231206	095300	23453570	8890	8890	8890	8890	0
547	20231206	095200	23453570	8890	8890	8890	8890	0
548	20231206	095100	23453570	8890	8890	8890	8890	0
549	20231206	095000	23453570	8890	8890	8890	8890	0
550	20231206	094900	23453570	8890	8890	8890	8890	0
551	20231206	094800	23453570	8890	8890	8890	8890	0
552	20231206	094700	23453570	8890	8890	8890	8890	0
553	20231206	094600	23453570	8890	8890	8890	8890	0
554	20231206	094500	23453570	8890	8890	8890	8890	0
555	20231206	094400	23453570	8890	8890	8890	8890	2
556	20231206	094300	23435790	8880	8880	8880	8880	0
557	20231206	094200	23435790	8880	8880	8880	8880	5
558	20231206	094100	23391390	8880	8880	8880	8880	0
559	20231206	094000	23391390	8880	8880	8880	8880	1
560	20231206	093900	23382510	8870	8870	8870	8870	0
561	20231206	093800	23382510	8870	8870	8870	8870	0
562	20231206	093700	23382510	8870	8870	8870	8870	0
563	20231206	093600	23382510	8870	8870	8870	8870	0
564	20231206	093500	23382510	8870	8870	8870	8870	11
565	20231206	093400	23284940	8880	8880	8880	8880	62
566	20231206	093300	22734380	8880	8880	8880	8880	0
567	20231206	093200	22734380	8880	8880	8880	8880	0
568	20231206	093100	22734380	8880	8880	8880	8880	0
569	20231206	093000	22734380	8880	8880	8880	8880	38
570	20231206	092900	22396940	8890	8890	8890	8890	0
571	20231206	092800	22396940	8890	8890	8890	8890	0
572	20231206	092700	22396940	8890	8890	8890	8890	2
573	20231206	092600	22379160	8880	8880	8880	8880	0
574	20231206	092500	22379160	8880	8880	8880	8880	0
575	20231206	092400	22379160	8880	8880	8880	8880	0
576	20231206	092300	22379160	8880	8880	8880	8880	0
577	20231206	092200	22379160	8880	8880	8880	8880	0
578	20231206	092100	22379160	8880	8880	8880	8880	0
579	20231206	092000	22379160	8880	8880	8880	8880	0
580	20231206	091900	22379160	8880	8880	8880	8880	68
581	20231206	091800	21775320	8880	8880	8880	8880	0
582	20231206	091700	21775320	8880	8880	8880	8880	0
583	20231206	091600	21775320	8880	8880	8880	8880	0
584	20231206	091500	21775320	8880	8880	8880	8880	27
585	20231206	091400	21535560	8900	8900	8900	8900	0
586	20231206	091300	21535560	8900	8900	8900	8900	0
587	20231206	091200	21535560	8900	8900	8900	8900	0
588	20231206	091100	21535560	8900	8900	8900	8900	0
589	20231206	091000	21535560	8900	8900	8900	8900	0
590	20231206	090900	21535560	8900	8900	8900	8900	10
591	20231206	090800	21446560	8900	8900	8900	8900	0
592	20231206	090700	21446560	8900	8890	8900	8890	90
593	20231206	090600	20645690	8880	8880	8880	8880	100
594	20231206	090500	19757690	8880	8880	8880	8880	0
595	20231206	090400	19757690	8880	8870	8880	8870	1809
596	20231206	090300	3698790	8870	8870	8870	8870	0
597	20231206	090200	3698790	8870	8870	8870	8870	0
598	20231206	090100	3698790	8870	8870	8870	8870	5
599	20231206	090000	3654440	8870	8870	8870	8870	412