KissMeData/010240/min/candle-20231206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231206	185300	72327580	5920	5920	5920	5920	301
3	20231206	185200	72327580	5920	5920	5920	5920	0
4	20231206	185100	72327580	5920	5920	5920	5920	0
5	20231206	185000	72327580	5920	5920	5920	5920	0
6	20231206	184900	72327580	5920	5920	5920	5920	0
7	20231206	184800	72327580	5920	5920	5920	5920	0
8	20231206	184700	72327580	5920	5920	5920	5920	0
9	20231206	184600	72327580	5920	5920	5920	5920	0
10	20231206	184500	72327580	5920	5920	5920	5920	0
11	20231206	184400	72327580	5920	5920	5920	5920	0
12	20231206	184300	72327580	5920	5920	5920	5920	0
13	20231206	184200	72327580	5920	5920	5920	5920	0
14	20231206	184100	72327580	5920	5920	5920	5920	0
15	20231206	184000	72327580	5920	5920	5920	5920	0
16	20231206	183900	72327580	5920	5920	5920	5920	0
17	20231206	183800	72327580	5920	5920	5920	5920	0
18	20231206	183700	72327580	5920	5920	5920	5920	0
19	20231206	183600	72327580	5920	5920	5920	5920	0
20	20231206	183500	72327580	5920	5920	5920	5920	0
21	20231206	183400	72327580	5920	5920	5920	5920	0
22	20231206	183300	72327580	5920	5920	5920	5920	0
23	20231206	183200	72327580	5920	5920	5920	5920	0
24	20231206	183100	72327580	5920	5920	5920	5920	0
25	20231206	183000	72327580	5920	5920	5920	5920	0
26	20231206	182900	72327580	5920	5920	5920	5920	0
27	20231206	182800	72327580	5920	5920	5920	5920	0
28	20231206	182700	72327580	5920	5920	5920	5920	0
29	20231206	182600	72327580	5920	5920	5920	5920	0
30	20231206	182500	72327580	5920	5920	5920	5920	0
31	20231206	182400	72327580	5920	5920	5920	5920	0
32	20231206	182300	72327580	5920	5920	5920	5920	301
33	20231206	182200	72327580	5920	5920	5920	5920	0
34	20231206	182100	72327580	5920	5920	5920	5920	0
35	20231206	182000	72327580	5920	5920	5920	5920	0
36	20231206	181900	72327580	5920	5920	5920	5920	0
37	20231206	181800	72327580	5920	5920	5920	5920	0
38	20231206	181700	72327580	5920	5920	5920	5920	0
39	20231206	181600	72327580	5920	5920	5920	5920	0
40	20231206	181500	72327580	5920	5920	5920	5920	0
41	20231206	181400	72327580	5920	5920	5920	5920	0
42	20231206	181300	72327580	5920	5920	5920	5920	0
43	20231206	181200	72327580	5920	5920	5920	5920	0
44	20231206	181100	72327580	5920	5920	5920	5920	0
45	20231206	181000	72327580	5920	5920	5920	5920	0
46	20231206	180900	72327580	5920	5920	5920	5920	0
47	20231206	180800	72327580	5920	5920	5920	5920	0
48	20231206	180700	72327580	5920	5920	5920	5920	0
49	20231206	180600	72327580	5920	5920	5920	5920	0
50	20231206	180500	72327580	5920	5920	5920	5920	0
51	20231206	180400	72327580	5920	5920	5920	5920	0
52	20231206	180300	72327580	5920	5920	5920	5920	0
53	20231206	180200	72327580	5920	5920	5920	5920	0
54	20231206	180100	72327580	5920	5920	5920	5920	0
55	20231206	180000	72327580	5920	5920	5920	5920	0
56	20231206	175900	72327580	5920	5920	5920	5920	0
57	20231206	175800	72327580	5920	5920	5920	5920	0
58	20231206	175700	72327580	5920	5920	5920	5920	0
59	20231206	175600	72327580	5920	5920	5920	5920	0
60	20231206	175500	72327580	5920	5920	5920	5920	0
61	20231206	175400	72327580	5920	5920	5920	5920	0
62	20231206	175300	72327580	5920	5920	5920	5920	301
63	20231206	175200	72327580	5920	5920	5920	5920	0
64	20231206	175100	72327580	5920	5920	5920	5920	0
65	20231206	175000	72327580	5920	5920	5920	5920	0
66	20231206	174900	72327580	5920	5920	5920	5920	0
67	20231206	174800	72327580	5920	5920	5920	5920	0
68	20231206	174700	72327580	5920	5920	5920	5920	0
69	20231206	174600	72327580	5920	5920	5920	5920	0
70	20231206	174500	72327580	5920	5920	5920	5920	0
71	20231206	174400	72327580	5920	5920	5920	5920	0
72	20231206	174300	72327580	5920	5920	5920	5920	0
73	20231206	174200	72327580	5920	5920	5920	5920	0
74	20231206	174100	72327580	5920	5920	5920	5920	0
75	20231206	174000	72327580	5920	5920	5920	5920	0
76	20231206	173900	72327580	5920	5920	5920	5920	0
77	20231206	173800	72327580	5920	5920	5920	5920	0
78	20231206	173700	72327580	5920	5920	5920	5920	0
79	20231206	173600	72327580	5920	5920	5920	5920	0
80	20231206	173500	72327580	5920	5920	5920	5920	0
81	20231206	173400	72327580	5920	5920	5920	5920	0
82	20231206	173300	72327580	5920	5920	5920	5920	0
83	20231206	173200	72327580	5920	5920	5920	5920	0
84	20231206	173100	72327580	5920	5920	5920	5920	0
85	20231206	173000	72327580	5920	5920	5920	5920	0
86	20231206	172900	72327580	5920	5920	5920	5920	0
87	20231206	172800	72327580	5920	5920	5920	5920	0
88	20231206	172700	72327580	5920	5920	5920	5920	0
89	20231206	172600	72327580	5920	5920	5920	5920	0
90	20231206	172500	72327580	5920	5920	5920	5920	0
91	20231206	172400	72327580	5920	5920	5920	5920	0
92	20231206	172300	72327580	5920	5920	5920	5920	301
93	20231206	172200	72327580	5920	5920	5920	5920	0
94	20231206	172100	72327580	5920	5920	5920	5920	0
95	20231206	172000	72327580	5920	5920	5920	5920	0
96	20231206	171900	72327580	5920	5920	5920	5920	0
97	20231206	171800	72327580	5920	5920	5920	5920	0
98	20231206	171700	72327580	5920	5920	5920	5920	0
99	20231206	171600	72327580	5920	5920	5920	5920	0
100	20231206	171500	72327580	5920	5920	5920	5920	0
101	20231206	171400	72327580	5920	5920	5920	5920	0
102	20231206	171300	72327580	5920	5920	5920	5920	0
103	20231206	171200	72327580	5920	5920	5920	5920	0
104	20231206	171100	72327580	5920	5920	5920	5920	0
105	20231206	171000	72327580	5920	5920	5920	5920	0
106	20231206	170900	72327580	5920	5920	5920	5920	0
107	20231206	170800	72327580	5920	5920	5920	5920	0
108	20231206	170700	72327580	5920	5920	5920	5920	0
109	20231206	170600	72327580	5920	5920	5920	5920	0
110	20231206	170500	72327580	5920	5920	5920	5920	0
111	20231206	170400	72327580	5920	5920	5920	5920	0
112	20231206	170300	72327580	5920	5920	5920	5920	0
113	20231206	170200	72327580	5920	5920	5920	5920	0
114	20231206	170100	72327580	5920	5920	5920	5920	0
115	20231206	170000	72327580	5920	5920	5920	5920	0
116	20231206	165900	72327580	5920	5920	5920	5920	0
117	20231206	165800	72327580	5920	5920	5920	5920	0
118	20231206	165700	72327580	5920	5920	5920	5920	0
119	20231206	165600	72327580	5920	5920	5920	5920	0
120	20231206	165500	72327580	5920	5920	5920	5920	0
121	20231206	165400	72327580	5920	5920	5920	5920	0
122	20231206	165300	72327580	5920	5920	5920	5920	301
123	20231206	165200	72327580	5920	5920	5920	5920	0
124	20231206	165100	72327580	5920	5920	5920	5920	0
125	20231206	165000	72327580	5920	5920	5920	5920	0
126	20231206	164900	72327580	5920	5920	5920	5920	0
127	20231206	164800	72327580	5920	5920	5920	5920	0
128	20231206	164700	72327580	5920	5920	5920	5920	0
129	20231206	164600	72327580	5920	5920	5920	5920	0
130	20231206	164500	72327580	5920	5920	5920	5920	0
131	20231206	164400	72327580	5920	5920	5920	5920	0
132	20231206	164300	72327580	5920	5920	5920	5920	0
133	20231206	164200	72327580	5920	5920	5920	5920	0
134	20231206	164100	72327580	5920	5920	5920	5920	0
135	20231206	164000	72327580	5920	5920	5920	5920	0
136	20231206	163900	72327580	5920	5920	5920	5920	0
137	20231206	163800	72327580	5920	5920	5920	5920	0
138	20231206	163700	72327580	5920	5920	5920	5920	0
139	20231206	163600	72327580	5920	5920	5920	5920	0
140	20231206	163500	72327580	5920	5920	5920	5920	0
141	20231206	163400	72327580	5920	5920	5920	5920	0
142	20231206	163300	72327580	5920	5920	5920	5920	0
143	20231206	163200	72327580	5920	5920	5920	5920	0
144	20231206	163100	72327580	5920	5920	5920	5920	0
145	20231206	163000	72327580	5920	5920	5920	5920	0
146	20231206	162900	72327580	5920	5920	5920	5920	0
147	20231206	162800	72327580	5920	5920	5920	5920	0
148	20231206	162700	72327580	5920	5920	5920	5920	0
149	20231206	162600	72327580	5920	5920	5920	5920	0
150	20231206	162500	72327580	5920	5920	5920	5920	0
151	20231206	162400	72327580	5920	5920	5920	5920	0
152	20231206	162300	72327580	5920	5920	5920	5920	301
153	20231206	162200	72327580	5920	5920	5920	5920	0
154	20231206	162100	72327580	5920	5920	5920	5920	0
155	20231206	162000	72327580	5920	5920	5920	5920	0
156	20231206	161900	72327580	5920	5920	5920	5920	0
157	20231206	161800	72327580	5920	5920	5920	5920	0
158	20231206	161700	72327580	5920	5920	5920	5920	0
159	20231206	161600	72327580	5920	5920	5920	5920	0
160	20231206	161500	72327580	5920	5920	5920	5920	0
161	20231206	161400	72327580	5920	5920	5920	5920	0
162	20231206	161300	72327580	5920	5920	5920	5920	0
163	20231206	161200	72327580	5920	5920	5920	5920	0
164	20231206	161100	72327580	5920	5920	5920	5920	0
165	20231206	161000	72327580	5920	5920	5920	5920	0
166	20231206	160900	72327580	5920	5920	5920	5920	0
167	20231206	160800	72327580	5920	5920	5920	5920	0
168	20231206	160700	72327580	5920	5920	5920	5920	0
169	20231206	160600	72327580	5920	5920	5920	5920	0
170	20231206	160500	72327580	5920	5920	5920	5920	0
171	20231206	160400	72327580	5920	5920	5920	5920	0
172	20231206	160300	72327580	5920	5920	5920	5920	0
173	20231206	160200	72327580	5920	5920	5920	5920	0
174	20231206	160100	72327580	5920	5920	5920	5920	0
175	20231206	160000	72327580	5920	5920	5920	5920	0
176	20231206	155900	72327580	5920	5920	5920	5920	0
177	20231206	155800	72327580	5920	5920	5920	5920	0
178	20231206	155700	72327580	5920	5920	5920	5920	0
179	20231206	155600	72327580	5920	5920	5920	5920	0
180	20231206	155500	72327580	5920	5920	5920	5920	0
181	20231206	155400	72327580	5920	5920	5920	5920	0
182	20231206	155300	72327580	5920	5920	5920	5920	301
183	20231206	155200	72327580	5920	5920	5920	5920	0
184	20231206	155100	72327580	5920	5920	5920	5920	0
185	20231206	155000	72327580	5920	5920	5920	5920	0
186	20231206	154900	72327580	5920	5920	5920	5920	0
187	20231206	154800	72327580	5920	5920	5920	5920	0
188	20231206	154700	72327580	5920	5920	5920	5920	0
189	20231206	154600	72327580	5920	5920	5920	5920	0
190	20231206	154500	72327580	5920	5920	5920	5920	0
191	20231206	154400	72327580	5920	5920	5920	5920	0
192	20231206	154300	72327580	5920	5920	5920	5920	0
193	20231206	154200	72327580	5920	5920	5920	5920	0
194	20231206	154100	72327580	5920	5920	5920	5920	0
195	20231206	154000	72327580	5920	5920	5920	5920	0
196	20231206	153900	72327580	5920	5920	5920	5920	0
197	20231206	153800	72327580	5920	5920	5920	5920	0
198	20231206	153700	72327580	5920	5920	5920	5920	0
199	20231206	153600	72327580	5920	5920	5920	5920	0
200	20231206	153500	72327580	5920	5920	5920	5920	0
201	20231206	153400	72327580	5920	5920	5920	5920	0
202	20231206	153300	72327580	5920	5920	5920	5920	0
203	20231206	153200	72327580	5920	5920	5920	5920	0
204	20231206	153100	72327580	5920	5920	5920	5920	0
205	20231206	153000	72327580	5920	5920	5920	5920	301
206	20231206	152900	70545660	5910	5910	5910	5910	0
207	20231206	152800	70545660	5910	5910	5910	5910	0
208	20231206	152700	70545660	5910	5910	5910	5910	0
209	20231206	152600	70545660	5910	5910	5910	5910	0
210	20231206	152500	70545660	5910	5910	5910	5910	0
211	20231206	152400	70545660	5910	5910	5910	5910	0
212	20231206	152300	70545660	5910	5910	5910	5910	0
213	20231206	152200	70545660	5910	5910	5910	5910	0
214	20231206	152100	70545660	5910	5910	5910	5910	0
215	20231206	152000	70545660	5910	5910	5910	5910	0
216	20231206	151900	70545660	5910	5910	5910	5910	0
217	20231206	151800	70545660	5910	5910	5910	5910	0
218	20231206	151700	70545660	5910	5910	5910	5910	5
219	20231206	151600	70516110	5910	5910	5910	5910	1408
220	20231206	151500	62194830	5920	5920	5920	5920	0
221	20231206	151400	62194830	5920	5920	5920	5920	1
222	20231206	151300	62188910	5920	5920	5920	5920	0
223	20231206	151200	62188910	5920	5920	5920	5920	101
224	20231206	151100	61590990	5910	5920	5920	5910	103
225	20231206	151000	60981260	5920	5910	5920	5910	47
226	20231206	150900	60703300	5910	5910	5910	5910	300
227	20231206	150800	58930300	5900	5910	5910	5900	349
228	20231206	150700	56867850	5910	5910	5910	5910	200
229	20231206	150600	55685850	5910	5910	5910	5910	0
230	20231206	150500	55685850	5910	5910	5910	5910	0
231	20231206	150400	55685850	5910	5910	5910	5910	0
232	20231206	150300	55685850	5910	5910	5910	5910	2
233	20231206	150200	55674030	5910	5910	5910	5910	0
234	20231206	150100	55674030	5910	5910	5910	5910	0
235	20231206	150000	55674030	5910	5910	5910	5910	0
236	20231206	145900	55674030	5910	5910	5910	5910	0
237	20231206	145800	55674030	5910	5910	5910	5910	1
238	20231206	145700	55668120	5910	5910	5910	5910	0
239	20231206	145600	55668120	5910	5910	5910	5910	0
240	20231206	145500	55668120	5910	5910	5910	5910	0
241	20231206	145400	55668120	5910	5910	5910	5910	0
242	20231206	145300	55668120	5910	5910	5910	5910	0
243	20231206	145200	55668120	5910	5910	5910	5910	0
244	20231206	145100	55668120	5910	5910	5910	5910	0
245	20231206	145000	55668120	5910	5910	5910	5910	0
246	20231206	144900	55668120	5910	5910	5910	5910	26
247	20231206	144800	55514460	5910	5910	5910	5910	1
248	20231206	144700	55508550	5920	5920	5920	5920	0
249	20231206	144600	55508550	5920	5920	5920	5920	0
250	20231206	144500	55508550	5920	5920	5920	5920	0
251	20231206	144400	55508550	5920	5920	5920	5920	0
252	20231206	144300	55508550	5920	5920	5920	5920	0
253	20231206	144200	55508550	5920	5920	5920	5920	0
254	20231206	144100	55508550	5920	5920	5920	5920	0
255	20231206	144000	55508550	5920	5920	5920	5920	0
256	20231206	143900	55508550	5920	5920	5920	5920	0
257	20231206	143800	55508550	5920	5910	5920	5910	303
258	20231206	143700	53717810	5920	5920	5920	5920	0
259	20231206	143600	53717810	5920	5920	5920	5920	0
260	20231206	143500	53717810	5920	5920	5920	5920	1
261	20231206	143400	53711890	5900	5900	5900	5900	0
262	20231206	143300	53711890	5900	5900	5900	5900	0
263	20231206	143200	53711890	5900	5900	5900	5900	0
264	20231206	143100	53711890	5900	5900	5900	5900	0
265	20231206	143000	53711890	5900	5900	5900	5900	0
266	20231206	142900	53711890	5900	5900	5900	5900	0
267	20231206	142800	53711890	5900	5900	5900	5900	0
268	20231206	142700	53711890	5900	5900	5900	5900	0
269	20231206	142600	53711890	5900	5900	5900	5900	0
270	20231206	142500	53711890	5900	5900	5900	5900	0
271	20231206	142400	53711890	5900	5900	5900	5900	0
272	20231206	142300	53711890	5900	5900	5900	5900	0
273	20231206	142200	53711890	5900	5900	5900	5900	0
274	20231206	142100	53711890	5900	5900	5900	5900	1
275	20231206	142000	53705990	5900	5900	5900	5900	0
276	20231206	141900	53705990	5900	5900	5900	5900	0
277	20231206	141800	53705990	5900	5900	5900	5900	0
278	20231206	141700	53705990	5900	5900	5900	5900	34
279	20231206	141600	53505390	5910	5910	5910	5910	0
280	20231206	141500	53505390	5910	5910	5910	5910	0
281	20231206	141400	53505390	5910	5910	5910	5910	0
282	20231206	141300	53505390	5910	5910	5910	5910	0
283	20231206	141200	53505390	5910	5910	5910	5910	0
284	20231206	141100	53505390	5910	5910	5910	5910	0
285	20231206	141000	53505390	5910	5910	5910	5910	0
286	20231206	140900	53505390	5910	5910	5910	5910	13
287	20231206	140800	53428560	5910	5910	5910	5910	0
288	20231206	140700	53428560	5910	5910	5910	5910	85
289	20231206	140600	52926210	5910	5910	5910	5910	3
290	20231206	140500	52908480	5900	5900	5900	5900	0
291	20231206	140400	52908480	5900	5900	5900	5900	0
292	20231206	140300	52908480	5900	5900	5900	5900	170
293	20231206	140200	51905480	5910	5910	5910	5910	0
294	20231206	140100	51905480	5910	5910	5910	5910	5
295	20231206	140000	51875930	5910	5910	5910	5910	0
296	20231206	135900	51875930	5910	5910	5910	5910	0
297	20231206	135800	51875930	5910	5910	5910	5910	0
298	20231206	135700	51875930	5910	5910	5910	5910	0
299	20231206	135600	51875930	5910	5910	5910	5910	0
300	20231206	135500	51875930	5910	5910	5910	5910	0
301	20231206	135400	51875930	5910	5910	5910	5910	0
302	20231206	135300	51875930	5910	5910	5910	5910	0
303	20231206	135200	51875930	5910	5910	5910	5910	0
304	20231206	135100	51875930	5910	5910	5910	5910	0
305	20231206	135000	51875930	5910	5910	5910	5910	0
306	20231206	134900	51875930	5910	5910	5910	5910	0
307	20231206	134800	51875930	5910	5910	5910	5910	9
308	20231206	134700	51822740	5910	5910	5910	5910	0
309	20231206	134600	51822740	5910	5910	5910	5910	0
310	20231206	134500	51822740	5910	5910	5910	5910	0
311	20231206	134400	51822740	5910	5910	5910	5910	0
312	20231206	134300	51822740	5910	5910	5910	5910	0
313	20231206	134200	51822740	5910	5910	5910	5910	0
314	20231206	134100	51822740	5910	5910	5910	5910	0
315	20231206	134000	51822740	5910	5910	5910	5910	885
316	20231206	133900	46592390	5920	5920	5920	5920	0
317	20231206	133800	46592390	5920	5920	5920	5920	0
318	20231206	133700	46592390	5920	5920	5920	5920	0
319	20231206	133600	46592390	5920	5920	5920	5920	0
320	20231206	133500	46592390	5920	5920	5920	5920	0
321	20231206	133400	46592390	5920	5920	5920	5920	229
322	20231206	133300	45236710	5930	5930	5930	5930	0
323	20231206	133200	45236710	5930	5930	5930	5930	1
324	20231206	133100	45230780	5920	5920	5920	5920	1
325	20231206	133000	45224860	5920	5920	5920	5920	0
326	20231206	132900	45224860	5920	5920	5920	5920	0
327	20231206	132800	45224860	5920	5920	5920	5920	0
328	20231206	132700	45224860	5920	5920	5920	5920	200
329	20231206	132600	44040860	5920	5920	5920	5920	0
330	20231206	132500	44040860	5920	5920	5920	5920	0
331	20231206	132400	44040860	5920	5920	5920	5920	0
332	20231206	132300	44040860	5920	5920	5920	5920	1590
333	20231206	132200	34628060	5910	5910	5910	5910	136
334	20231206	132100	33824300	5910	5910	5910	5910	0
335	20231206	132000	33824300	5910	5910	5910	5910	0
336	20231206	131900	33824300	5910	5910	5910	5910	0
337	20231206	131800	33824300	5910	5910	5910	5910	0
338	20231206	131700	33824300	5910	5910	5910	5910	0
339	20231206	131600	33824300	5910	5910	5910	5910	16
340	20231206	131500	33729740	5910	5910	5910	5910	0
341	20231206	131400	33729740	5910	5910	5910	5910	0
342	20231206	131300	33729740	5910	5910	5910	5910	0
343	20231206	131200	33729740	5910	5910	5910	5910	0
344	20231206	131100	33729740	5910	5910	5910	5910	0
345	20231206	131000	33729740	5910	5910	5910	5910	0
346	20231206	130900	33729740	5910	5910	5910	5910	0
347	20231206	130800	33729740	5910	5910	5910	5910	0
348	20231206	130700	33729740	5910	5910	5910	5910	11
349	20231206	130600	33664730	5910	5910	5910	5910	0
350	20231206	130500	33664730	5910	5910	5910	5910	0
351	20231206	130400	33664730	5910	5910	5910	5910	0
352	20231206	130300	33664730	5910	5910	5910	5910	0
353	20231206	130200	33664730	5910	5910	5910	5910	0
354	20231206	130100	33664730	5910	5910	5910	5910	0
355	20231206	130000	33664730	5910	5910	5910	5910	0
356	20231206	125900	33664730	5910	5910	5910	5910	9
357	20231206	125800	33611540	5920	5920	5920	5920	0
358	20231206	125700	33611540	5920	5920	5920	5920	0
359	20231206	125600	33611540	5920	5920	5920	5920	0
360	20231206	125500	33611540	5920	5920	5920	5920	0
361	20231206	125400	33611540	5920	5920	5920	5920	0
362	20231206	125300	33611540	5920	5920	5920	5920	0
363	20231206	125200	33611540	5920	5920	5920	5920	0
364	20231206	125100	33611540	5920	5920	5920	5920	0
365	20231206	125000	33611540	5920	5920	5920	5920	338
366	20231206	124900	31610580	5920	5920	5920	5920	337
367	20231206	124800	29615540	5920	5920	5920	5920	0
368	20231206	124700	29615540	5920	5920	5920	5920	0
369	20231206	124600	29615540	5920	5920	5920	5920	0
370	20231206	124500	29615540	5920	5920	5920	5920	0
371	20231206	124400	29615540	5920	5920	5920	5920	1
372	20231206	124300	29609620	5910	5910	5910	5910	86
373	20231206	124200	29101360	5910	5910	5910	5910	15
374	20231206	124100	29012710	5910	5910	5910	5910	1
375	20231206	124000	29006800	5920	5920	5920	5920	0
376	20231206	123900	29006800	5920	5920	5920	5920	2
377	20231206	123800	28994960	5920	5920	5920	5920	0
378	20231206	123700	28994960	5920	5920	5920	5920	0
379	20231206	123600	28994960	5920	5920	5920	5920	0
380	20231206	123500	28994960	5920	5920	5920	5920	0
381	20231206	123400	28994960	5920	5920	5920	5920	0
382	20231206	123300	28994960	5920	5920	5920	5920	0
383	20231206	123200	28994960	5920	5920	5920	5920	0
384	20231206	123100	28994960	5920	5920	5920	5920	0
385	20231206	123000	28994960	5920	5920	5920	5920	0
386	20231206	122900	28994960	5920	5920	5920	5920	0
387	20231206	122800	28994960	5920	5920	5920	5920	0
388	20231206	122700	28994960	5920	5920	5920	5920	0
389	20231206	122600	28994960	5920	5900	5920	5900	433
390	20231206	122500	26440240	5900	5900	5900	5900	0
391	20231206	122400	26440240	5900	5900	5900	5900	0
392	20231206	122300	26440240	5900	5900	5900	5900	0
393	20231206	122200	26440240	5900	5900	5900	5900	0
394	20231206	122100	26440240	5900	5900	5900	5900	0
395	20231206	122000	26440240	5900	5900	5900	5900	0
396	20231206	121900	26440240	5900	5900	5900	5900	0
397	20231206	121800	26440240	5900	5900	5900	5900	0
398	20231206	121700	26440240	5900	5900	5900	5900	0
399	20231206	121600	26440240	5900	5900	5900	5900	0
400	20231206	121500	26440240	5900	5900	5900	5900	0
401	20231206	121400	26440240	5900	5900	5900	5900	0
402	20231206	121300	26440240	5900	5900	5900	5900	0
403	20231206	121200	26440240	5900	5900	5900	5900	0
404	20231206	121100	26440240	5900	5900	5900	5900	0
405	20231206	121000	26440240	5900	5900	5900	5900	0
406	20231206	120900	26440240	5900	5900	5900	5900	0
407	20231206	120800	26440240	5900	5900	5900	5900	0
408	20231206	120700	26440240	5900	5900	5900	5900	0
409	20231206	120600	26440240	5900	5900	5900	5900	0
410	20231206	120500	26440240	5900	5910	5910	5900	8
411	20231206	120400	26392990	5920	5920	5920	5920	0
412	20231206	120300	26392990	5920	5920	5920	5920	0
413	20231206	120200	26392990	5920	5920	5920	5920	0
414	20231206	120100	26392990	5920	5920	5920	5920	0
415	20231206	120000	26392990	5920	5920	5920	5920	0
416	20231206	115900	26392990	5920	5920	5920	5920	0
417	20231206	115800	26392990	5920	5920	5920	5920	0
418	20231206	115700	26392990	5920	5920	5920	5920	0
419	20231206	115600	26392990	5920	5920	5920	5920	0
420	20231206	115500	26392990	5920	5920	5920	5920	0
421	20231206	115400	26392990	5920	5920	5920	5920	0
422	20231206	115300	26392990	5920	5920	5920	5920	0
423	20231206	115200	26392990	5920	5920	5920	5920	0
424	20231206	115100	26392990	5920	5910	5920	5910	3
425	20231206	115000	26375240	5920	5920	5920	5920	0
426	20231206	114900	26375240	5920	5920	5920	5920	0
427	20231206	114800	26375240	5920	5920	5920	5920	0
428	20231206	114700	26375240	5920	5920	5920	5920	0
429	20231206	114600	26375240	5920	5920	5920	5920	0
430	20231206	114500	26375240	5920	5920	5920	5920	0
431	20231206	114400	26375240	5920	5920	5920	5920	0
432	20231206	114300	26375240	5920	5920	5920	5920	0
433	20231206	114200	26375240	5920	5920	5920	5920	0
434	20231206	114100	26375240	5920	5920	5920	5920	0
435	20231206	114000	26375240	5920	5920	5920	5920	0
436	20231206	113900	26375240	5920	5920	5920	5920	0
437	20231206	113800	26375240	5920	5920	5920	5920	0
438	20231206	113700	26375240	5920	5920	5920	5920	0
439	20231206	113600	26375240	5920	5920	5920	5920	0
440	20231206	113500	26375240	5920	5920	5920	5920	0
441	20231206	113400	26375240	5920	5920	5920	5920	0
442	20231206	113300	26375240	5920	5920	5920	5920	0
443	20231206	113200	26375240	5920	5920	5920	5920	1
444	20231206	113100	26369320	5890	5900	5900	5890	99
445	20231206	113000	25785710	5920	5920	5920	5920	0
446	20231206	112900	25785710	5920	5920	5920	5920	0
447	20231206	112800	25785710	5920	5920	5920	5920	0
448	20231206	112700	25785710	5920	5920	5920	5920	0
449	20231206	112600	25785710	5920	5920	5920	5920	0
450	20231206	112500	25785710	5920	5920	5920	5920	0
451	20231206	112400	25785710	5920	5920	5920	5920	0
452	20231206	112300	25785710	5920	5920	5920	5920	0
453	20231206	112200	25785710	5920	5920	5920	5920	0
454	20231206	112100	25785710	5920	5920	5920	5920	0
455	20231206	112000	25785710	5920	5920	5920	5920	0
456	20231206	111900	25785710	5920	5920	5920	5920	0
457	20231206	111800	25785710	5920	5920	5920	5920	0
458	20231206	111700	25785710	5920	5920	5920	5920	0
459	20231206	111600	25785710	5920	5920	5920	5920	0
460	20231206	111500	25785710	5920	5920	5920	5920	0
461	20231206	111400	25785710	5920	5920	5920	5920	0
462	20231206	111300	25785710	5920	5920	5920	5920	0
463	20231206	111200	25785710	5920	5920	5920	5920	0
464	20231206	111100	25785710	5920	5920	5920	5920	0
465	20231206	111000	25785710	5920	5920	5920	5920	0
466	20231206	110900	25785710	5920	5920	5920	5920	0
467	20231206	110800	25785710	5920	5920	5920	5920	0
468	20231206	110700	25785710	5920	5920	5920	5920	0
469	20231206	110600	25785710	5920	5920	5920	5920	0
470	20231206	110500	25785710	5920	5920	5920	5920	0
471	20231206	110400	25785710	5920	5920	5920	5920	0
472	20231206	110300	25785710	5920	5920	5920	5920	221
473	20231206	110200	24477390	5890	5890	5890	5890	30
474	20231206	110100	24300690	5890	5890	5890	5890	2
475	20231206	110000	24288910	5910	5910	5910	5910	0
476	20231206	105900	24288910	5910	5910	5910	5910	0
477	20231206	105800	24288910	5910	5910	5910	5910	0
478	20231206	105700	24288910	5910	5910	5910	5910	0
479	20231206	105600	24288910	5910	5910	5910	5910	0
480	20231206	105500	24288910	5910	5910	5910	5910	49
481	20231206	105400	23999320	5900	5900	5900	5900	49
482	20231206	105300	23710220	5890	5890	5890	5890	0
483	20231206	105200	23710220	5890	5890	5890	5890	0
484	20231206	105100	23710220	5890	5890	5890	5890	0
485	20231206	105000	23710220	5890	5890	5890	5890	0
486	20231206	104900	23710220	5890	5890	5890	5890	0
487	20231206	104800	23710220	5890	5890	5890	5890	0
488	20231206	104700	23710220	5890	5890	5890	5890	0
489	20231206	104600	23710220	5890	5890	5890	5890	0
490	20231206	104500	23710220	5890	5890	5890	5890	0
491	20231206	104400	23710220	5890	5890	5890	5890	0
492	20231206	104300	23710220	5890	5890	5890	5890	528
493	20231206	104200	20600300	5890	5890	5890	5890	0
494	20231206	104100	20600300	5890	5890	5890	5890	0
495	20231206	104000	20600300	5890	5890	5890	5890	0
496	20231206	103900	20600300	5890	5890	5890	5890	0
497	20231206	103800	20600300	5890	5890	5890	5890	0
498	20231206	103700	20600300	5890	5890	5890	5890	0
499	20231206	103600	20600300	5890	5890	5890	5890	0
500	20231206	103500	20600300	5890	5890	5890	5890	0
501	20231206	103400	20600300	5890	5890	5890	5890	0
502	20231206	103300	20600300	5890	5890	5890	5890	0
503	20231206	103200	20600300	5890	5890	5890	5890	50
504	20231206	103100	20305800	5920	5920	5920	5920	0
505	20231206	103000	20305800	5920	5920	5920	5920	0
506	20231206	102900	20305800	5920	5920	5920	5920	0
507	20231206	102800	20305800	5920	5920	5920	5920	0
508	20231206	102700	20305800	5920	5920	5920	5920	0
509	20231206	102600	20305800	5920	5920	5920	5920	0
510	20231206	102500	20305800	5920	5920	5920	5920	0
511	20231206	102400	20305800	5920	5920	5920	5920	0
512	20231206	102300	20305800	5920	5920	5920	5920	0
513	20231206	102200	20305800	5920	5920	5920	5920	0
514	20231206	102100	20305800	5920	5920	5920	5920	0
515	20231206	102000	20305800	5920	5920	5920	5920	0
516	20231206	101900	20305800	5920	5920	5920	5920	0
517	20231206	101800	20305800	5920	5920	5920	5920	16
518	20231206	101700	20211080	5890	5890	5890	5890	0
519	20231206	101600	20211080	5890	5890	5890	5890	1
520	20231206	101500	20205190	5890	5890	5890	5890	0
521	20231206	101400	20205190	5890	5890	5890	5890	0
522	20231206	101300	20205190	5890	5890	5890	5890	0
523	20231206	101200	20205190	5890	5890	5890	5890	0
524	20231206	101100	20205190	5890	5890	5890	5890	0
525	20231206	101000	20205190	5890	5890	5890	5890	0
526	20231206	100900	20205190	5890	5890	5890	5890	0
527	20231206	100800	20205190	5890	5890	5890	5890	0
528	20231206	100700	20205190	5890	5890	5890	5890	0
529	20231206	100600	20205190	5890	5890	5890	5890	25
530	20231206	100500	20057940	5890	5890	5890	5890	0
531	20231206	100400	20057940	5890	5890	5890	5890	0
532	20231206	100300	20057940	5890	5890	5890	5890	0
533	20231206	100200	20057940	5890	5890	5890	5890	0
534	20231206	100100	20057940	5890	5890	5890	5890	0
535	20231206	100000	20057940	5890	5890	5890	5890	10
536	20231206	095900	19999040	5890	5890	5890	5890	0
537	20231206	095800	19999040	5890	5890	5890	5890	0
538	20231206	095700	19999040	5890	5890	5890	5890	0
539	20231206	095600	19999040	5890	5890	5890	5890	0
540	20231206	095500	19999040	5890	5890	5890	5890	0
541	20231206	095400	19999040	5890	5890	5890	5890	0
542	20231206	095300	19999040	5890	5890	5890	5890	0
543	20231206	095200	19999040	5890	5890	5890	5890	220
544	20231206	095100	18703240	5890	5890	5890	5890	0
545	20231206	095000	18703240	5890	5890	5890	5890	0
546	20231206	094900	18703240	5890	5890	5890	5890	0
547	20231206	094800	18703240	5890	5890	5890	5890	0
548	20231206	094700	18703240	5890	5890	5890	5890	0
549	20231206	094600	18703240	5890	5890	5890	5890	0
550	20231206	094500	18703240	5890	5890	5890	5890	12
551	20231206	094400	18632560	5880	5880	5880	5880	57
552	20231206	094300	18297400	5890	5890	5890	5890	0
553	20231206	094200	18297400	5890	5890	5890	5890	0
554	20231206	094100	18297400	5890	5890	5890	5890	0
555	20231206	094000	18297400	5890	5890	5890	5890	0
556	20231206	093900	18297400	5890	5890	5890	5890	0
557	20231206	093800	18297400	5890	5900	5900	5890	20
558	20231206	093700	18179500	5900	5900	5900	5900	1
559	20231206	093600	18173600	5890	5890	5890	5890	2
560	20231206	093500	18161820	5890	5890	5890	5890	0
561	20231206	093400	18161820	5890	5890	5890	5890	893
562	20231206	093300	12902050	5890	5890	5890	5890	284
563	20231206	093200	11229290	5900	5900	5900	5900	0
564	20231206	093100	11229290	5900	5900	5900	5900	0
565	20231206	093000	11229290	5900	5900	5900	5900	0
566	20231206	092900	11229290	5900	5900	5900	5900	0
567	20231206	092800	11229290	5900	5900	5900	5900	210
568	20231206	092700	9990290	5900	5900	5900	5900	0
569	20231206	092600	9990290	5900	5900	5900	5900	0
570	20231206	092500	9990290	5900	5900	5900	5900	0
571	20231206	092400	9990290	5900	5900	5900	5900	0
572	20231206	092300	9990290	5900	5900	5900	5900	0
573	20231206	092200	9990290	5900	5900	5900	5900	0
574	20231206	092100	9990290	5900	5900	5900	5900	237
575	20231206	092000	8591990	5920	5920	5920	5920	20
576	20231206	091900	8473590	5900	5900	5900	5900	16
577	20231206	091800	8379190	5940	5940	5940	5940	0
578	20231206	091700	8379190	5940	5940	5940	5940	0
579	20231206	091600	8379190	5940	5940	5940	5940	0
580	20231206	091500	8379190	5940	5940	5940	5940	0
581	20231206	091400	8379190	5940	5940	5940	5940	2
582	20231206	091300	8367310	5910	5910	5910	5910	0
583	20231206	091200	8367310	5910	5910	5910	5910	0
584	20231206	091100	8367310	5910	5910	5910	5910	0
585	20231206	091000	8367310	5910	5920	5920	5910	429
586	20231206	090900	5831820	5950	5940	5950	5930	60
587	20231206	090800	5475380	5950	5950	5950	5950	0
588	20231206	090700	5475380	5950	5930	5950	5930	3
589	20231206	090600	5457550	5910	5910	5910	5910	100
590	20231206	090500	4866550	5900	5900	5900	5900	0
591	20231206	090400	4866550	5900	5900	5900	5900	0
592	20231206	090300	4866550	5900	5900	5900	5900	23
593	20231206	090200	4730850	5900	5900	5900	5900	0
594	20231206	090100	4730850	5900	5900	5900	5900	0
595	20231206	090000	4730850	5900	5890	5900	5890	803