KissMeData/060850/min/candle-20231227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231227	193500	60230840	8990	8990	8990	8990	282
3	20231227	193400	60230840	8990	8990	8990	8990	0
4	20231227	193300	60230840	8990	8990	8990	8990	0
5	20231227	193200	60230840	8990	8990	8990	8990	0
6	20231227	193100	60230840	8990	8990	8990	8990	0
7	20231227	193000	60230840	8990	8990	8990	8990	0
8	20231227	192900	60230840	8990	8990	8990	8990	0
9	20231227	192800	60230840	8990	8990	8990	8990	0
10	20231227	192700	60230840	8990	8990	8990	8990	0
11	20231227	192600	60230840	8990	8990	8990	8990	0
12	20231227	192500	60230840	8990	8990	8990	8990	0
13	20231227	192400	60230840	8990	8990	8990	8990	0
14	20231227	192300	60230840	8990	8990	8990	8990	0
15	20231227	192200	60230840	8990	8990	8990	8990	0
16	20231227	192100	60230840	8990	8990	8990	8990	0
17	20231227	192000	60230840	8990	8990	8990	8990	0
18	20231227	191900	60230840	8990	8990	8990	8990	0
19	20231227	191800	60230840	8990	8990	8990	8990	0
20	20231227	191700	60230840	8990	8990	8990	8990	0
21	20231227	191600	60230840	8990	8990	8990	8990	0
22	20231227	191500	60230840	8990	8990	8990	8990	0
23	20231227	191400	60230840	8990	8990	8990	8990	0
24	20231227	191300	60230840	8990	8990	8990	8990	0
25	20231227	191200	60230840	8990	8990	8990	8990	0
26	20231227	191100	60230840	8990	8990	8990	8990	0
27	20231227	191000	60230840	8990	8990	8990	8990	0
28	20231227	190900	60230840	8990	8990	8990	8990	0
29	20231227	190800	60230840	8990	8990	8990	8990	0
30	20231227	190700	60230840	8990	8990	8990	8990	0
31	20231227	190600	60230840	8990	8990	8990	8990	0
32	20231227	190500	60230840	8990	8990	8990	8990	282
33	20231227	190400	60230840	8990	8990	8990	8990	0
34	20231227	190300	60230840	8990	8990	8990	8990	0
35	20231227	190200	60230840	8990	8990	8990	8990	0
36	20231227	190100	60230840	8990	8990	8990	8990	0
37	20231227	190000	60230840	8990	8990	8990	8990	0
38	20231227	185900	60230840	8990	8990	8990	8990	0
39	20231227	185800	60230840	8990	8990	8990	8990	0
40	20231227	185700	60230840	8990	8990	8990	8990	0
41	20231227	185600	60230840	8990	8990	8990	8990	0
42	20231227	185500	60230840	8990	8990	8990	8990	0
43	20231227	185400	60230840	8990	8990	8990	8990	0
44	20231227	185300	60230840	8990	8990	8990	8990	0
45	20231227	185200	60230840	8990	8990	8990	8990	0
46	20231227	185100	60230840	8990	8990	8990	8990	0
47	20231227	185000	60230840	8990	8990	8990	8990	0
48	20231227	184900	60230840	8990	8990	8990	8990	0
49	20231227	184800	60230840	8990	8990	8990	8990	0
50	20231227	184700	60230840	8990	8990	8990	8990	0
51	20231227	184600	60230840	8990	8990	8990	8990	0
52	20231227	184500	60230840	8990	8990	8990	8990	0
53	20231227	184400	60230840	8990	8990	8990	8990	0
54	20231227	184300	60230840	8990	8990	8990	8990	0
55	20231227	184200	60230840	8990	8990	8990	8990	0
56	20231227	184100	60230840	8990	8990	8990	8990	0
57	20231227	184000	60230840	8990	8990	8990	8990	0
58	20231227	183900	60230840	8990	8990	8990	8990	0
59	20231227	183800	60230840	8990	8990	8990	8990	0
60	20231227	183700	60230840	8990	8990	8990	8990	0
61	20231227	183600	60230840	8990	8990	8990	8990	0
62	20231227	183500	60230840	8990	8990	8990	8990	282
63	20231227	183400	60230840	8990	8990	8990	8990	0
64	20231227	183300	60230840	8990	8990	8990	8990	0
65	20231227	183200	60230840	8990	8990	8990	8990	0
66	20231227	183100	60230840	8990	8990	8990	8990	0
67	20231227	183000	60230840	8990	8990	8990	8990	0
68	20231227	182900	60230840	8990	8990	8990	8990	0
69	20231227	182800	60230840	8990	8990	8990	8990	0
70	20231227	182700	60230840	8990	8990	8990	8990	0
71	20231227	182600	60230840	8990	8990	8990	8990	0
72	20231227	182500	60230840	8990	8990	8990	8990	0
73	20231227	182400	60230840	8990	8990	8990	8990	0
74	20231227	182300	60230840	8990	8990	8990	8990	0
75	20231227	182200	60230840	8990	8990	8990	8990	0
76	20231227	182100	60230840	8990	8990	8990	8990	0
77	20231227	182000	60230840	8990	8990	8990	8990	0
78	20231227	181900	60230840	8990	8990	8990	8990	0
79	20231227	181800	60230840	8990	8990	8990	8990	0
80	20231227	181700	60230840	8990	8990	8990	8990	0
81	20231227	181600	60230840	8990	8990	8990	8990	0
82	20231227	181500	60230840	8990	8990	8990	8990	0
83	20231227	181400	60230840	8990	8990	8990	8990	0
84	20231227	181300	60230840	8990	8990	8990	8990	0
85	20231227	181200	60230840	8990	8990	8990	8990	0
86	20231227	181100	60230840	8990	8990	8990	8990	0
87	20231227	181000	60230840	8990	8990	8990	8990	0
88	20231227	180900	60230840	8990	8990	8990	8990	0
89	20231227	180800	60230840	8990	8990	8990	8990	0
90	20231227	180700	60230840	8990	8990	8990	8990	0
91	20231227	180600	60230840	8990	8990	8990	8990	0
92	20231227	180500	60230840	8990	8990	8990	8990	282
93	20231227	180400	60230840	8990	8990	8990	8990	0
94	20231227	180300	60230840	8990	8990	8990	8990	0
95	20231227	180200	60230840	8990	8990	8990	8990	0
96	20231227	180100	60230840	8990	8990	8990	8990	0
97	20231227	180000	60230840	8990	8990	8990	8990	0
98	20231227	175900	60230840	8990	8990	8990	8990	0
99	20231227	175800	60230840	8990	8990	8990	8990	0
100	20231227	175700	60230840	8990	8990	8990	8990	0
101	20231227	175600	60230840	8990	8990	8990	8990	0
102	20231227	175500	60230840	8990	8990	8990	8990	0
103	20231227	175400	60230840	8990	8990	8990	8990	0
104	20231227	175300	60230840	8990	8990	8990	8990	0
105	20231227	175200	60230840	8990	8990	8990	8990	0
106	20231227	175100	60230840	8990	8990	8990	8990	0
107	20231227	175000	60230840	8990	8990	8990	8990	0
108	20231227	174900	60230840	8990	8990	8990	8990	0
109	20231227	174800	60230840	8990	8990	8990	8990	0
110	20231227	174700	60230840	8990	8990	8990	8990	0
111	20231227	174600	60230840	8990	8990	8990	8990	0
112	20231227	174500	60230840	8990	8990	8990	8990	0
113	20231227	174400	60230840	8990	8990	8990	8990	0
114	20231227	174300	60230840	8990	8990	8990	8990	0
115	20231227	174200	60230840	8990	8990	8990	8990	0
116	20231227	174100	60230840	8990	8990	8990	8990	0
117	20231227	174000	60230840	8990	8990	8990	8990	0
118	20231227	173900	60230840	8990	8990	8990	8990	0
119	20231227	173800	60230840	8990	8990	8990	8990	0
120	20231227	173700	60230840	8990	8990	8990	8990	0
121	20231227	173600	60230840	8990	8990	8990	8990	0
122	20231227	173500	60230840	8990	8990	8990	8990	282
123	20231227	173400	60230840	8990	8990	8990	8990	0
124	20231227	173300	60230840	8990	8990	8990	8990	0
125	20231227	173200	60230840	8990	8990	8990	8990	0
126	20231227	173100	60230840	8990	8990	8990	8990	0
127	20231227	173000	60230840	8990	8990	8990	8990	0
128	20231227	172900	60230840	8990	8990	8990	8990	0
129	20231227	172800	60230840	8990	8990	8990	8990	0
130	20231227	172700	60230840	8990	8990	8990	8990	0
131	20231227	172600	60230840	8990	8990	8990	8990	0
132	20231227	172500	60230840	8990	8990	8990	8990	0
133	20231227	172400	60230840	8990	8990	8990	8990	0
134	20231227	172300	60230840	8990	8990	8990	8990	0
135	20231227	172200	60230840	8990	8990	8990	8990	0
136	20231227	172100	60230840	8990	8990	8990	8990	0
137	20231227	172000	60230840	8990	8990	8990	8990	0
138	20231227	171900	60230840	8990	8990	8990	8990	0
139	20231227	171800	60230840	8990	8990	8990	8990	0
140	20231227	171700	60230840	8990	8990	8990	8990	0
141	20231227	171600	60230840	8990	8990	8990	8990	0
142	20231227	171500	60230840	8990	8990	8990	8990	0
143	20231227	171400	60230840	8990	8990	8990	8990	0
144	20231227	171300	60230840	8990	8990	8990	8990	0
145	20231227	171200	60230840	8990	8990	8990	8990	0
146	20231227	171100	60230840	8990	8990	8990	8990	0
147	20231227	171000	60230840	8990	8990	8990	8990	0
148	20231227	170900	60230840	8990	8990	8990	8990	0
149	20231227	170800	60230840	8990	8990	8990	8990	0
150	20231227	170700	60230840	8990	8990	8990	8990	0
151	20231227	170600	60230840	8990	8990	8990	8990	0
152	20231227	170500	60230840	8990	8990	8990	8990	282
153	20231227	170400	60230840	8990	8990	8990	8990	0
154	20231227	170300	60230840	8990	8990	8990	8990	0
155	20231227	170200	60230840	8990	8990	8990	8990	0
156	20231227	170100	60230840	8990	8990	8990	8990	0
157	20231227	170000	60230840	8990	8990	8990	8990	0
158	20231227	165900	60230840	8990	8990	8990	8990	0
159	20231227	165800	60230840	8990	8990	8990	8990	0
160	20231227	165700	60230840	8990	8990	8990	8990	0
161	20231227	165600	60230840	8990	8990	8990	8990	0
162	20231227	165500	60230840	8990	8990	8990	8990	0
163	20231227	165400	60230840	8990	8990	8990	8990	0
164	20231227	165300	60230840	8990	8990	8990	8990	0
165	20231227	165200	60230840	8990	8990	8990	8990	0
166	20231227	165100	60230840	8990	8990	8990	8990	0
167	20231227	165000	60230840	8990	8990	8990	8990	0
168	20231227	164900	60230840	8990	8990	8990	8990	0
169	20231227	164800	60230840	8990	8990	8990	8990	0
170	20231227	164700	60230840	8990	8990	8990	8990	0
171	20231227	164600	60230840	8990	8990	8990	8990	0
172	20231227	164500	60230840	8990	8990	8990	8990	0
173	20231227	164400	60230840	8990	8990	8990	8990	0
174	20231227	164300	60230840	8990	8990	8990	8990	0
175	20231227	164200	60230840	8990	8990	8990	8990	0
176	20231227	164100	60230840	8990	8990	8990	8990	0
177	20231227	164000	60230840	8990	8990	8990	8990	0
178	20231227	163900	60230840	8990	8990	8990	8990	0
179	20231227	163800	60230840	8990	8990	8990	8990	0
180	20231227	163700	60230840	8990	8990	8990	8990	0
181	20231227	163600	60230840	8990	8990	8990	8990	0
182	20231227	163500	60230840	8990	8990	8990	8990	282
183	20231227	163400	60230840	8990	8990	8990	8990	0
184	20231227	163300	60230840	8990	8990	8990	8990	0
185	20231227	163200	60230840	8990	8990	8990	8990	0
186	20231227	163100	60230840	8990	8990	8990	8990	0
187	20231227	163000	60230840	8990	8990	8990	8990	0
188	20231227	162900	60230840	8990	8990	8990	8990	0
189	20231227	162800	60230840	8990	8990	8990	8990	0
190	20231227	162700	60230840	8990	8990	8990	8990	0
191	20231227	162600	60230840	8990	8990	8990	8990	0
192	20231227	162500	60230840	8990	8990	8990	8990	0
193	20231227	162400	60230840	8990	8990	8990	8990	0
194	20231227	162300	60230840	8990	8990	8990	8990	0
195	20231227	162200	60230840	8990	8990	8990	8990	0
196	20231227	162100	60230840	8990	8990	8990	8990	0
197	20231227	162000	60230840	8990	8990	8990	8990	0
198	20231227	161900	60230840	8990	8990	8990	8990	0
199	20231227	161800	60230840	8990	8990	8990	8990	0
200	20231227	161700	60230840	8990	8990	8990	8990	0
201	20231227	161600	60230840	8990	8990	8990	8990	0
202	20231227	161500	60230840	8990	8990	8990	8990	0
203	20231227	161400	60230840	8990	8990	8990	8990	0
204	20231227	161300	60230840	8990	8990	8990	8990	0
205	20231227	161200	60230840	8990	8990	8990	8990	0
206	20231227	161100	60230840	8990	8990	8990	8990	0
207	20231227	161000	60230840	8990	8990	8990	8990	0
208	20231227	160900	60230840	8990	8990	8990	8990	0
209	20231227	160800	60230840	8990	8990	8990	8990	0
210	20231227	160700	60230840	8990	8990	8990	8990	0
211	20231227	160600	60230840	8990	8990	8990	8990	0
212	20231227	160500	60230840	8990	8990	8990	8990	282
213	20231227	160400	60230840	8990	8990	8990	8990	0
214	20231227	160300	60230840	8990	8990	8990	8990	0
215	20231227	160200	60230840	8990	8990	8990	8990	0
216	20231227	160100	60230840	8990	8990	8990	8990	0
217	20231227	160000	60230840	8990	8990	8990	8990	0
218	20231227	155900	60230840	8990	8990	8990	8990	0
219	20231227	155800	60230840	8990	8990	8990	8990	0
220	20231227	155700	60230840	8990	8990	8990	8990	0
221	20231227	155600	60230840	8990	8990	8990	8990	0
222	20231227	155500	60230840	8990	8990	8990	8990	0
223	20231227	155400	60230840	8990	8990	8990	8990	0
224	20231227	155300	60230840	8990	8990	8990	8990	0
225	20231227	155200	60230840	8990	8990	8990	8990	0
226	20231227	155100	60230840	8990	8990	8990	8990	0
227	20231227	155000	60230840	8990	8990	8990	8990	0
228	20231227	154900	60230840	8990	8990	8990	8990	0
229	20231227	154800	60230840	8990	8990	8990	8990	0
230	20231227	154700	60230840	8990	8990	8990	8990	0
231	20231227	154600	60230840	8990	8990	8990	8990	0
232	20231227	154500	60230840	8990	8990	8990	8990	0
233	20231227	154400	60230840	8990	8990	8990	8990	0
234	20231227	154300	60230840	8990	8990	8990	8990	0
235	20231227	154200	60230840	8990	8990	8990	8990	0
236	20231227	154100	60230840	8990	8990	8990	8990	0
237	20231227	154000	60230840	8990	8990	8990	8990	0
238	20231227	153900	60230840	8990	8990	8990	8990	0
239	20231227	153800	60230840	8990	8990	8990	8990	0
240	20231227	153700	60230840	8990	8990	8990	8990	0
241	20231227	153600	60230840	8990	8990	8990	8990	0
242	20231227	153500	60230840	8990	8990	8990	8990	282
243	20231227	153400	60230840	8990	8990	8990	8990	0
244	20231227	153300	60230840	8990	8990	8990	8990	0
245	20231227	153200	60230840	8990	8990	8990	8990	0
246	20231227	153100	60230840	8990	8990	8990	8990	0
247	20231227	153000	60230840	8990	8990	8990	8990	282
248	20231227	152900	57695660	8940	8940	8940	8940	0
249	20231227	152800	57695660	8940	8940	8940	8940	0
250	20231227	152700	57695660	8940	8940	8940	8940	0
251	20231227	152600	57695660	8940	8940	8940	8940	0
252	20231227	152500	57695660	8940	8940	8940	8940	0
253	20231227	152400	57695660	8940	8940	8940	8940	0
254	20231227	152300	57695660	8940	8940	8940	8940	0
255	20231227	152200	57695660	8940	8940	8940	8940	0
256	20231227	152100	57695660	8940	8940	8940	8940	0
257	20231227	152000	57695660	8940	8940	8940	8940	0
258	20231227	151900	57695660	8940	8940	8940	8940	0
259	20231227	151800	57695660	8940	8940	8940	8940	0
260	20231227	151700	57695660	8940	8940	8940	8940	26
261	20231227	151600	57463220	8950	8950	8950	8950	0
262	20231227	151500	57463220	8950	8940	8950	8940	192
263	20231227	151400	55745820	8930	8930	8930	8930	139
264	20231227	151300	54504550	8900	8900	8900	8900	0
265	20231227	151200	54504550	8900	8900	8900	8900	8
266	20231227	151100	54433350	8930	8930	8930	8930	0
267	20231227	151000	54433350	8930	8910	8930	8910	3
268	20231227	150900	54406580	8930	8930	8930	8930	0
269	20231227	150800	54406580	8930	8930	8930	8930	0
270	20231227	150700	54406580	8930	8930	8930	8930	0
271	20231227	150600	54406580	8930	8930	8930	8930	0
272	20231227	150500	54406580	8930	8930	8930	8930	0
273	20231227	150400	54406580	8930	8930	8930	8930	1
274	20231227	150300	54397650	8910	8910	8910	8910	0
275	20231227	150200	54397650	8910	8910	8910	8910	68
276	20231227	150100	53791770	8910	8910	8910	8910	0
277	20231227	150000	53791770	8910	8910	8910	8910	0
278	20231227	145900	53791770	8910	8910	8910	8910	1
279	20231227	145800	53782860	8910	8910	8910	8910	0
280	20231227	145700	53782860	8910	8910	8910	8910	0
281	20231227	145600	53782860	8910	8910	8910	8910	96
282	20231227	145500	52927500	8910	8910	8910	8910	0
283	20231227	145400	52927500	8910	8910	8910	8910	0
284	20231227	145300	52927500	8910	8910	8910	8910	20
285	20231227	145200	52749300	8920	8920	8920	8920	0
286	20231227	145100	52749300	8920	8920	8920	8920	0
287	20231227	145000	52749300	8920	8920	8920	8920	0
288	20231227	144900	52749300	8920	8920	8920	8920	0
289	20231227	144800	52749300	8920	8920	8920	8920	1
290	20231227	144700	52740380	8920	8920	8920	8920	0
291	20231227	144600	52740380	8920	8920	8920	8920	0
292	20231227	144500	52740380	8920	8920	8920	8920	87
293	20231227	144400	51964340	8930	8930	8930	8930	0
294	20231227	144300	51964340	8930	8930	8930	8930	0
295	20231227	144200	51964340	8930	8930	8930	8930	5
296	20231227	144100	51919690	8920	8920	8920	8920	1
297	20231227	144000	51910770	8930	8930	8930	8930	6
298	20231227	143900	51857190	8920	8920	8920	8920	0
299	20231227	143800	51857190	8920	8920	8920	8920	0
300	20231227	143700	51857190	8920	8920	8920	8920	0
301	20231227	143600	51857190	8920	8920	8920	8920	0
302	20231227	143500	51857190	8920	8920	8920	8920	87
303	20231227	143400	51081150	8930	8910	8930	8910	138
304	20231227	143300	49850870	8900	8900	8900	8900	0
305	20231227	143200	49850870	8900	8900	8900	8900	0
306	20231227	143100	49850870	8900	8900	8900	8900	0
307	20231227	143000	49850870	8900	8900	8900	8900	228
308	20231227	142900	47821670	8890	8890	8890	8890	0
309	20231227	142800	47821670	8890	8890	8890	8890	0
310	20231227	142700	47821670	8890	8890	8890	8890	0
311	20231227	142600	47821670	8890	8890	8890	8890	41
312	20231227	142500	47457180	8900	8900	8900	8900	0
313	20231227	142400	47457180	8900	8900	8900	8900	0
314	20231227	142300	47457180	8900	8900	8900	8900	0
315	20231227	142200	47457180	8900	8900	8900	8900	0
316	20231227	142100	47457180	8900	8900	8900	8900	1
317	20231227	142000	47448280	8890	8890	8890	8890	99
318	20231227	141900	46568170	8890	8890	8890	8890	1
319	20231227	141800	46559280	8880	8880	8880	8880	0
320	20231227	141700	46559280	8880	8870	8880	8870	922
321	20231227	141600	38377580	8870	8870	8870	8870	100
322	20231227	141500	37490580	8870	8870	8870	8870	0
323	20231227	141400	37490580	8870	8870	8870	8870	0
324	20231227	141300	37490580	8870	8870	8870	8870	0
325	20231227	141200	37490580	8870	8870	8870	8870	0
326	20231227	141100	37490580	8870	8870	8870	8870	41
327	20231227	141000	37126910	8870	8870	8870	8870	0
328	20231227	140900	37126910	8870	8870	8870	8870	0
329	20231227	140800	37126910	8870	8870	8870	8870	0
330	20231227	140700	37126910	8870	8870	8870	8870	0
331	20231227	140600	37126910	8870	8870	8870	8870	226
332	20231227	140500	35122290	8870	8870	8870	8870	226
333	20231227	140400	33117670	8870	8870	8870	8870	0
334	20231227	140300	33117670	8870	8870	8870	8870	1
335	20231227	140200	33108800	8860	8860	8860	8860	0
336	20231227	140100	33108800	8860	8860	8860	8860	0
337	20231227	140000	33108800	8860	8860	8860	8860	0
338	20231227	135900	33108800	8860	8860	8860	8860	24
339	20231227	135800	32896160	8860	8870	8870	8860	914
340	20231227	135700	24789720	8880	8880	8880	8880	0
341	20231227	135600	24789720	8880	8880	8880	8880	0
342	20231227	135500	24789720	8880	8880	8880	8880	0
343	20231227	135400	24789720	8880	8880	8880	8880	0
344	20231227	135300	24789720	8880	8880	8880	8880	10
345	20231227	135200	24700920	8870	8870	8870	8870	0
346	20231227	135100	24700920	8870	8870	8870	8870	0
347	20231227	135000	24700920	8870	8870	8870	8870	0
348	20231227	134900	24700920	8870	8870	8870	8870	0
349	20231227	134800	24700920	8870	8890	8890	8870	693
350	20231227	134700	18546690	8900	8900	8900	8900	0
351	20231227	134600	18546690	8900	8900	8900	8900	0
352	20231227	134500	18546690	8900	8900	8900	8900	1
353	20231227	134400	18537790	8900	8900	8900	8900	0
354	20231227	134300	18537790	8900	8900	8900	8900	0
355	20231227	134200	18537790	8900	8900	8900	8900	0
356	20231227	134100	18537790	8900	8900	8900	8900	10
357	20231227	134000	18448790	8900	8900	8900	8900	10
358	20231227	133900	18359790	8890	8890	8890	8890	0
359	20231227	133800	18359790	8890	8890	8890	8890	0
360	20231227	133700	18359790	8890	8890	8890	8890	0
361	20231227	133600	18359790	8890	8890	8890	8890	0
362	20231227	133500	18359790	8890	8890	8890	8890	0
363	20231227	133400	18359790	8890	8890	8890	8890	200
364	20231227	133300	16581790	8900	8900	8900	8900	0
365	20231227	133200	16581790	8900	8900	8900	8900	0
366	20231227	133100	16581790	8900	8900	8900	8900	0
367	20231227	133000	16581790	8900	8900	8900	8900	0
368	20231227	132900	16581790	8900	8900	8900	8900	0
369	20231227	132800	16581790	8900	8900	8900	8900	0
370	20231227	132700	16581790	8900	8900	8900	8900	0
371	20231227	132600	16581790	8900	8900	8900	8900	0
372	20231227	132500	16581790	8900	8900	8900	8900	0
373	20231227	132400	16581790	8900	8900	8900	8900	10
374	20231227	132300	16492790	8900	8900	8900	8900	1
375	20231227	132200	16483890	8880	8880	8880	8880	0
376	20231227	132100	16483890	8880	8880	8880	8880	0
377	20231227	132000	16483890	8880	8880	8880	8880	0
378	20231227	131900	16483890	8880	8880	8880	8880	0
379	20231227	131800	16483890	8880	8880	8880	8880	0
380	20231227	131700	16483890	8880	8880	8880	8880	0
381	20231227	131600	16483890	8880	8880	8880	8880	0
382	20231227	131500	16483890	8880	8880	8880	8880	0
383	20231227	131400	16483890	8880	8880	8880	8880	0
384	20231227	131300	16483890	8880	8880	8880	8880	0
385	20231227	131200	16483890	8880	8880	8880	8880	0
386	20231227	131100	16483890	8880	8880	8880	8880	30
387	20231227	131000	16217490	8900	8900	8900	8900	174
388	20231227	130900	14668890	8910	8910	8910	8910	0
389	20231227	130800	14668890	8910	8910	8910	8910	0
390	20231227	130700	14668890	8910	8910	8910	8910	0
391	20231227	130600	14668890	8910	8910	8910	8910	0
392	20231227	130500	14668890	8910	8910	8910	8910	0
393	20231227	130400	14668890	8910	8910	8910	8910	0
394	20231227	130300	14668890	8910	8910	8910	8910	86
395	20231227	130200	13902630	8920	8920	8920	8920	0
396	20231227	130100	13902630	8920	8920	8920	8920	0
397	20231227	130000	13902630	8920	8920	8920	8920	0
398	20231227	125900	13902630	8920	8920	8920	8920	0
399	20231227	125800	13902630	8920	8920	8920	8920	0
400	20231227	125700	13902630	8920	8920	8920	8920	0
401	20231227	125600	13902630	8920	8920	8920	8920	0
402	20231227	125500	13902630	8920	8920	8920	8920	0
403	20231227	125400	13902630	8920	8920	8920	8920	0
404	20231227	125300	13902630	8920	8920	8920	8920	0
405	20231227	125200	13902630	8920	8920	8920	8920	0
406	20231227	125100	13902630	8920	8920	8920	8920	0
407	20231227	125000	13902630	8920	8920	8920	8920	0
408	20231227	124900	13902630	8920	8920	8920	8920	0
409	20231227	124800	13902630	8920	8920	8920	8920	0
410	20231227	124700	13902630	8920	8920	8920	8920	0
411	20231227	124600	13902630	8920	8920	8920	8920	0
412	20231227	124500	13902630	8920	8920	8920	8920	1
413	20231227	124400	13893710	8910	8910	8910	8910	0
414	20231227	124300	13893710	8910	8910	8910	8910	0
415	20231227	124200	13893710	8910	8910	8910	8910	0
416	20231227	124100	13893710	8910	8910	8910	8910	1
417	20231227	124000	13884800	8910	8910	8910	8910	0
418	20231227	123900	13884800	8910	8910	8910	8910	0
419	20231227	123800	13884800	8910	8910	8910	8910	0
420	20231227	123700	13884800	8910	8910	8910	8910	0
421	20231227	123600	13884800	8910	8910	8910	8910	0
422	20231227	123500	13884800	8910	8910	8910	8910	0
423	20231227	123400	13884800	8910	8910	8910	8910	0
424	20231227	123300	13884800	8910	8910	8910	8910	0
425	20231227	123200	13884800	8910	8910	8910	8910	0
426	20231227	123100	13884800	8910	8910	8910	8910	0
427	20231227	123000	13884800	8910	8910	8910	8910	0
428	20231227	122900	13884800	8910	8910	8910	8910	0
429	20231227	122800	13884800	8910	8910	8910	8910	0
430	20231227	122700	13884800	8910	8910	8910	8910	0
431	20231227	122600	13884800	8910	8910	8910	8910	0
432	20231227	122500	13884800	8910	8910	8910	8910	0
433	20231227	122400	13884800	8910	8910	8910	8910	40
434	20231227	122300	13528400	8920	8920	8920	8920	0
435	20231227	122200	13528400	8920	8920	8920	8920	0
436	20231227	122100	13528400	8920	8920	8920	8920	0
437	20231227	122000	13528400	8920	8920	8920	8920	0
438	20231227	121900	13528400	8920	8920	8920	8920	0
439	20231227	121800	13528400	8920	8920	8920	8920	0
440	20231227	121700	13528400	8920	8920	8920	8920	0
441	20231227	121600	13528400	8920	8920	8920	8920	0
442	20231227	121500	13528400	8920	8920	8920	8920	0
443	20231227	121400	13528400	8920	8920	8920	8920	0
444	20231227	121300	13528400	8920	8920	8920	8920	0
445	20231227	121200	13528400	8920	8920	8920	8920	0
446	20231227	121100	13528400	8920	8920	8920	8920	0
447	20231227	121000	13528400	8920	8920	8920	8920	0
448	20231227	120900	13528400	8920	8920	8920	8920	0
449	20231227	120800	13528400	8920	8920	8920	8920	0
450	20231227	120700	13528400	8920	8920	8920	8920	0
451	20231227	120600	13528400	8920	8920	8920	8920	0
452	20231227	120500	13528400	8920	8920	8920	8920	0
453	20231227	120400	13528400	8920	8920	8920	8920	0
454	20231227	120300	13528400	8920	8920	8920	8920	0
455	20231227	120200	13528400	8920	8920	8920	8920	1
456	20231227	120100	13519480	8910	8910	8910	8910	0
457	20231227	120000	13519480	8910	8910	8910	8910	84
458	20231227	115900	12771040	8920	8900	8920	8900	3
459	20231227	115800	12744320	8880	8880	8880	8880	0
460	20231227	115700	12744320	8880	8880	8880	8880	0
461	20231227	115600	12744320	8880	8880	8880	8880	0
462	20231227	115500	12744320	8880	8880	8880	8880	1
463	20231227	115400	12735440	8880	8880	8880	8880	0
464	20231227	115300	12735440	8880	8880	8880	8880	0
465	20231227	115200	12735440	8880	8880	8880	8880	0
466	20231227	115100	12735440	8880	8880	8880	8880	0
467	20231227	115000	12735440	8880	8880	8880	8880	0
468	20231227	114900	12735440	8880	8880	8880	8880	0
469	20231227	114800	12735440	8880	8880	8880	8880	0
470	20231227	114700	12735440	8880	8880	8880	8880	0
471	20231227	114600	12735440	8880	8880	8880	8880	0
472	20231227	114500	12735440	8880	8880	8880	8880	0
473	20231227	114400	12735440	8880	8880	8880	8880	0
474	20231227	114300	12735440	8880	8880	8880	8880	0
475	20231227	114200	12735440	8880	8880	8880	8880	0
476	20231227	114100	12735440	8880	8880	8880	8880	0
477	20231227	114000	12735440	8880	8880	8880	8880	0
478	20231227	113900	12735440	8880	8880	8880	8880	0
479	20231227	113800	12735440	8880	8880	8880	8880	0
480	20231227	113700	12735440	8880	8890	8890	8880	117
481	20231227	113600	11695660	8910	8910	8910	8910	0
482	20231227	113500	11695660	8910	8910	8910	8910	0
483	20231227	113400	11695660	8910	8910	8910	8910	0
484	20231227	113300	11695660	8910	8910	8910	8910	83
485	20231227	113200	10956130	8920	8920	8920	8920	0
486	20231227	113100	10956130	8920	8920	8920	8920	0
487	20231227	113000	10956130	8920	8920	8920	8920	0
488	20231227	112900	10956130	8920	8920	8920	8920	0
489	20231227	112800	10956130	8920	8920	8920	8920	0
490	20231227	112700	10956130	8920	8920	8920	8920	0
491	20231227	112600	10956130	8920	8920	8920	8920	0
492	20231227	112500	10956130	8920	8920	8920	8920	0
493	20231227	112400	10956130	8920	8920	8920	8920	0
494	20231227	112300	10956130	8920	8920	8920	8920	0
495	20231227	112200	10956130	8920	8920	8920	8920	0
496	20231227	112100	10956130	8920	8920	8920	8920	0
497	20231227	112000	10956130	8920	8920	8920	8920	1
498	20231227	111900	10947210	8890	8890	8890	8890	0
499	20231227	111800	10947210	8890	8880	8890	8880	27
500	20231227	111700	10707230	8880	8880	8880	8880	0
501	20231227	111600	10707230	8880	8880	8880	8880	0
502	20231227	111500	10707230	8880	8880	8880	8880	38
503	20231227	111400	10369790	8880	8880	8880	8880	0
504	20231227	111300	10369790	8880	8880	8880	8880	0
505	20231227	111200	10369790	8880	8880	8880	8880	0
506	20231227	111100	10369790	8880	8880	8880	8880	1
507	20231227	111000	10360910	8860	8860	8860	8860	0
508	20231227	110900	10360910	8860	8860	8860	8860	0
509	20231227	110800	10360910	8860	8860	8860	8860	0
510	20231227	110700	10360910	8860	8860	8860	8860	0
511	20231227	110600	10360910	8860	8860	8860	8860	0
512	20231227	110500	10360910	8860	8860	8860	8860	0
513	20231227	110400	10360910	8860	8860	8860	8860	0
514	20231227	110300	10360910	8860	8860	8860	8860	0
515	20231227	110200	10360910	8860	8860	8860	8860	0
516	20231227	110100	10360910	8860	8860	8860	8860	0
517	20231227	110000	10360910	8860	8860	8860	8860	0
518	20231227	105900	10360910	8860	8860	8860	8860	0
519	20231227	105800	10360910	8860	8860	8860	8860	0
520	20231227	105700	10360910	8860	8860	8860	8860	0
521	20231227	105600	10360910	8860	8860	8860	8860	0
522	20231227	105500	10360910	8860	8860	8860	8860	0
523	20231227	105400	10360910	8860	8860	8860	8860	0
524	20231227	105300	10360910	8860	8860	8860	8860	0
525	20231227	105200	10360910	8860	8860	8860	8860	0
526	20231227	105100	10360910	8860	8860	8860	8860	0
527	20231227	105000	10360910	8860	8860	8860	8860	0
528	20231227	104900	10360910	8860	8860	8860	8860	0
529	20231227	104800	10360910	8860	8860	8860	8860	0
530	20231227	104700	10360910	8860	8860	8860	8860	0
531	20231227	104600	10360910	8860	8860	8860	8860	0
532	20231227	104500	10360910	8860	8860	8860	8860	0
533	20231227	104400	10360910	8860	8860	8860	8860	1
534	20231227	104300	10352050	8890	8890	8890	8890	0
535	20231227	104200	10352050	8890	8890	8890	8890	0
536	20231227	104100	10352050	8890	8890	8890	8890	0
537	20231227	104000	10352050	8890	8890	8890	8890	0
538	20231227	103900	10352050	8890	8890	8890	8890	0
539	20231227	103800	10352050	8890	8890	8890	8890	0
540	20231227	103700	10352050	8890	8890	8890	8890	1
541	20231227	103600	10343160	8860	8860	8860	8860	0
542	20231227	103500	10343160	8860	8860	8860	8860	0
543	20231227	103400	10343160	8860	8860	8860	8860	0
544	20231227	103300	10343160	8860	8860	8860	8860	9
545	20231227	103200	10263420	8850	8850	8850	8850	1
546	20231227	103100	10254570	8830	8830	8830	8830	0
547	20231227	103000	10254570	8830	8830	8830	8830	0
548	20231227	102900	10254570	8830	8830	8830	8830	0
549	20231227	102800	10254570	8830	8830	8830	8830	0
550	20231227	102700	10254570	8830	8830	8830	8830	0
551	20231227	102600	10254570	8830	8830	8830	8830	0
552	20231227	102500	10254570	8830	8830	8830	8830	0
553	20231227	102400	10254570	8830	8830	8830	8830	74
554	20231227	102300	9601150	8830	8830	8830	8830	108
555	20231227	102200	8647510	8860	8860	8860	8860	0
556	20231227	102100	8647510	8860	8860	8860	8860	0
557	20231227	102000	8647510	8860	8860	8860	8860	0
558	20231227	101900	8647510	8860	8860	8860	8860	0
559	20231227	101800	8647510	8860	8860	8860	8860	0
560	20231227	101700	8647510	8860	8860	8860	8860	1
561	20231227	101600	8638650	8830	8830	8830	8830	100
562	20231227	101500	7755650	8830	8830	8830	8830	0
563	20231227	101400	7755650	8830	8830	8830	8830	0
564	20231227	101300	7755650	8830	8830	8830	8830	0
565	20231227	101200	7755650	8830	8830	8830	8830	0
566	20231227	101100	7755650	8830	8830	8830	8830	0
567	20231227	101000	7755650	8830	8830	8830	8830	0
568	20231227	100900	7755650	8830	8830	8830	8830	0
569	20231227	100800	7755650	8830	8830	8830	8830	1
570	20231227	100700	7746820	8860	8860	8860	8860	0
571	20231227	100600	7746820	8860	8860	8860	8860	0
572	20231227	100500	7746820	8860	8860	8860	8860	0
573	20231227	100400	7746820	8860	8860	8860	8860	0
574	20231227	100300	7746820	8860	8860	8860	8860	10
575	20231227	100200	7658220	8860	8860	8860	8860	0
576	20231227	100100	7658220	8860	8860	8860	8860	1
577	20231227	100000	7649360	8840	8840	8840	8840	0
578	20231227	095900	7649360	8840	8840	8840	8840	0
579	20231227	095800	7649360	8840	8840	8840	8840	0
580	20231227	095700	7649360	8840	8840	8840	8840	1
581	20231227	095600	7640520	8860	8860	8860	8860	0
582	20231227	095500	7640520	8860	8860	8860	8860	0
583	20231227	095400	7640520	8860	8860	8860	8860	0
584	20231227	095300	7640520	8860	8860	8860	8830	39
585	20231227	095200	7295190	8870	8840	8900	8840	51
586	20231227	095100	6842700	8840	8840	8840	8840	0
587	20231227	095000	6842700	8840	8840	8840	8840	0
588	20231227	094900	6842700	8840	8840	8840	8840	3
589	20231227	094800	6816180	8820	8850	8850	8820	400
590	20231227	094700	3284720	8850	8850	8850	8850	0
591	20231227	094600	3284720	8850	8850	8850	8850	0
592	20231227	094500	3284720	8850	8860	8860	8850	29
593	20231227	094400	3028060	8860	8830	8860	8830	31
594	20231227	094300	2753430	8860	8860	8860	8860	0
595	20231227	094200	2753430	8860	8860	8920	8860	3
596	20231227	094100	2726790	8850	8850	8850	8850	1
597	20231227	094000	2717940	8880	8850	8890	8850	13
598	20231227	093900	2602540	8860	8860	8860	8860	53
599	20231227	093800	2132960	8830	8830	8830	8830	47
600	20231227	093700	1717950	8860	8860	8860	8860	1
601	20231227	093600	1709090	8830	8830	8850	8830	30
602	20231227	093500	1444170	8840	8840	8840	8840	3
603	20231227	093400	1417650	8890	8890	8890	8890	0
604	20231227	093300	1417650	8890	8890	8890	8890	0
605	20231227	093200	1417650	8890	8840	8890	8840	6
606	20231227	093100	1364460	8840	8840	8850	8840	16
607	20231227	093000	1223010	8840	8840	8840	8840	2
608	20231227	092900	1205330	8830	8870	8870	8830	10
609	20231227	092800	1116670	8880	8880	8880	8880	7
610	20231227	092700	1054510	8910	8910	8910	8910	0
611	20231227	092600	1054510	8910	8910	8910	8910	0
612	20231227	092500	1054510	8910	8910	8910	8910	2
613	20231227	092400	1036690	8910	8840	8910	8840	5
614	20231227	092300	992400	8920	8920	8920	8920	0
615	20231227	092200	992400	8920	8920	8920	8920	1
616	20231227	092100	983480	8900	8900	8900	8900	1
617	20231227	092000	974580	8900	8900	8900	8900	10
618	20231227	091900	885580	8930	8850	8930	8850	29
619	20231227	091800	627740	8810	8810	8810	8810	0
620	20231227	091700	627740	8810	8810	8810	8810	0
621	20231227	091600	627740	8810	8810	8810	8810	0
622	20231227	091500	627740	8810	8810	8810	8810	0
623	20231227	091400	627740	8810	8810	8810	8810	0
624	20231227	091300	627740	8810	8810	8810	8810	0
625	20231227	091200	627740	8810	8820	8820	8810	10
626	20231227	091100	539610	8810	8810	8810	8810	0
627	20231227	091000	539610	8810	8810	8810	8810	0
628	20231227	090900	539610	8810	8810	8810	8810	0
629	20231227	090800	539610	8810	8810	8810	8810	0
630	20231227	090700	539610	8810	8810	8810	8810	0
631	20231227	090600	539610	8810	8810	8810	8810	0
632	20231227	090500	539610	8810	8860	8860	8810	31
633	20231227	090400	266400	8880	8880	8880	8880	10
634	20231227	090300	177600	8880	8880	8880	8880	0
635	20231227	090200	177600	8880	8880	8880	8880	0
636	20231227	090100	177600	8880	8880	8880	8880	0
637	20231227	090000	177600	8880	8880	8880	8880	20