KissMeData/012620/min/candle-20231220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231220	185700	54802600	8900	8900	8900	8900	40
3	20231220	185600	54802600	8900	8900	8900	8900	0
4	20231220	185500	54802600	8900	8900	8900	8900	0
5	20231220	185400	54802600	8900	8900	8900	8900	0
6	20231220	185300	54802600	8900	8900	8900	8900	0
7	20231220	185200	54802600	8900	8900	8900	8900	0
8	20231220	185100	54802600	8900	8900	8900	8900	0
9	20231220	185000	54802600	8900	8900	8900	8900	0
10	20231220	184900	54802600	8900	8900	8900	8900	0
11	20231220	184800	54802600	8900	8900	8900	8900	0
12	20231220	184700	54802600	8900	8900	8900	8900	0
13	20231220	184600	54802600	8900	8900	8900	8900	0
14	20231220	184500	54802600	8900	8900	8900	8900	0
15	20231220	184400	54802600	8900	8900	8900	8900	0
16	20231220	184300	54802600	8900	8900	8900	8900	0
17	20231220	184200	54802600	8900	8900	8900	8900	0
18	20231220	184100	54802600	8900	8900	8900	8900	0
19	20231220	184000	54802600	8900	8900	8900	8900	0
20	20231220	183900	54802600	8900	8900	8900	8900	0
21	20231220	183800	54802600	8900	8900	8900	8900	0
22	20231220	183700	54802600	8900	8900	8900	8900	0
23	20231220	183600	54802600	8900	8900	8900	8900	0
24	20231220	183500	54802600	8900	8900	8900	8900	0
25	20231220	183400	54802600	8900	8900	8900	8900	0
26	20231220	183300	54802600	8900	8900	8900	8900	0
27	20231220	183200	54802600	8900	8900	8900	8900	0
28	20231220	183100	54802600	8900	8900	8900	8900	0
29	20231220	183000	54802600	8900	8900	8900	8900	0
30	20231220	182900	54802600	8900	8900	8900	8900	0
31	20231220	182800	54802600	8900	8900	8900	8900	0
32	20231220	182700	54802600	8900	8900	8900	8900	40
33	20231220	182600	54802600	8900	8900	8900	8900	0
34	20231220	182500	54802600	8900	8900	8900	8900	0
35	20231220	182400	54802600	8900	8900	8900	8900	0
36	20231220	182300	54802600	8900	8900	8900	8900	0
37	20231220	182200	54802600	8900	8900	8900	8900	0
38	20231220	182100	54802600	8900	8900	8900	8900	0
39	20231220	182000	54802600	8900	8900	8900	8900	0
40	20231220	181900	54802600	8900	8900	8900	8900	0
41	20231220	181800	54802600	8900	8900	8900	8900	0
42	20231220	181700	54802600	8900	8900	8900	8900	0
43	20231220	181600	54802600	8900	8900	8900	8900	0
44	20231220	181500	54802600	8900	8900	8900	8900	0
45	20231220	181400	54802600	8900	8900	8900	8900	0
46	20231220	181300	54802600	8900	8900	8900	8900	0
47	20231220	181200	54802600	8900	8900	8900	8900	0
48	20231220	181100	54802600	8900	8900	8900	8900	0
49	20231220	181000	54802600	8900	8900	8900	8900	0
50	20231220	180900	54802600	8900	8900	8900	8900	0
51	20231220	180800	54802600	8900	8900	8900	8900	0
52	20231220	180700	54802600	8900	8900	8900	8900	0
53	20231220	180600	54802600	8900	8900	8900	8900	0
54	20231220	180500	54802600	8900	8900	8900	8900	0
55	20231220	180400	54802600	8900	8900	8900	8900	0
56	20231220	180300	54802600	8900	8900	8900	8900	0
57	20231220	180200	54802600	8900	8900	8900	8900	0
58	20231220	180100	54802600	8900	8900	8900	8900	0
59	20231220	180000	54802600	8900	8900	8900	8900	0
60	20231220	175900	54802600	8900	8900	8900	8900	0
61	20231220	175800	54802600	8900	8900	8900	8900	0
62	20231220	175700	54802600	8900	8900	8900	8900	40
63	20231220	175600	54802600	8900	8900	8900	8900	0
64	20231220	175500	54802600	8900	8900	8900	8900	0
65	20231220	175400	54802600	8900	8900	8900	8900	0
66	20231220	175300	54802600	8900	8900	8900	8900	0
67	20231220	175200	54802600	8900	8900	8900	8900	0
68	20231220	175100	54802600	8900	8900	8900	8900	0
69	20231220	175000	54802600	8900	8900	8900	8900	0
70	20231220	174900	54802600	8900	8900	8900	8900	0
71	20231220	174800	54802600	8900	8900	8900	8900	0
72	20231220	174700	54802600	8900	8900	8900	8900	0
73	20231220	174600	54802600	8900	8900	8900	8900	0
74	20231220	174500	54802600	8900	8900	8900	8900	0
75	20231220	174400	54802600	8900	8900	8900	8900	0
76	20231220	174300	54802600	8900	8900	8900	8900	0
77	20231220	174200	54802600	8900	8900	8900	8900	0
78	20231220	174100	54802600	8900	8900	8900	8900	0
79	20231220	174000	54802600	8900	8900	8900	8900	0
80	20231220	173900	54802600	8900	8900	8900	8900	0
81	20231220	173800	54802600	8900	8900	8900	8900	0
82	20231220	173700	54802600	8900	8900	8900	8900	0
83	20231220	173600	54802600	8900	8900	8900	8900	0
84	20231220	173500	54802600	8900	8900	8900	8900	0
85	20231220	173400	54802600	8900	8900	8900	8900	0
86	20231220	173300	54802600	8900	8900	8900	8900	0
87	20231220	173200	54802600	8900	8900	8900	8900	0
88	20231220	173100	54802600	8900	8900	8900	8900	0
89	20231220	173000	54802600	8900	8900	8900	8900	0
90	20231220	172900	54802600	8900	8900	8900	8900	0
91	20231220	172800	54802600	8900	8900	8900	8900	0
92	20231220	172700	54802600	8900	8900	8900	8900	40
93	20231220	172600	54802600	8900	8900	8900	8900	0
94	20231220	172500	54802600	8900	8900	8900	8900	0
95	20231220	172400	54802600	8900	8900	8900	8900	0
96	20231220	172300	54802600	8900	8900	8900	8900	0
97	20231220	172200	54802600	8900	8900	8900	8900	0
98	20231220	172100	54802600	8900	8900	8900	8900	0
99	20231220	172000	54802600	8900	8900	8900	8900	0
100	20231220	171900	54802600	8900	8900	8900	8900	0
101	20231220	171800	54802600	8900	8900	8900	8900	0
102	20231220	171700	54802600	8900	8900	8900	8900	0
103	20231220	171600	54802600	8900	8900	8900	8900	0
104	20231220	171500	54802600	8900	8900	8900	8900	0
105	20231220	171400	54802600	8900	8900	8900	8900	0
106	20231220	171300	54802600	8900	8900	8900	8900	0
107	20231220	171200	54802600	8900	8900	8900	8900	0
108	20231220	171100	54802600	8900	8900	8900	8900	0
109	20231220	171000	54802600	8900	8900	8900	8900	0
110	20231220	170900	54802600	8900	8900	8900	8900	0
111	20231220	170800	54802600	8900	8900	8900	8900	0
112	20231220	170700	54802600	8900	8900	8900	8900	0
113	20231220	170600	54802600	8900	8900	8900	8900	0
114	20231220	170500	54802600	8900	8900	8900	8900	0
115	20231220	170400	54802600	8900	8900	8900	8900	0
116	20231220	170300	54802600	8900	8900	8900	8900	0
117	20231220	170200	54802600	8900	8900	8900	8900	0
118	20231220	170100	54802600	8900	8900	8900	8900	0
119	20231220	170000	54802600	8900	8900	8900	8900	0
120	20231220	165900	54802600	8900	8900	8900	8900	0
121	20231220	165800	54802600	8900	8900	8900	8900	0
122	20231220	165700	54802600	8900	8900	8900	8900	40
123	20231220	165600	54802600	8900	8900	8900	8900	0
124	20231220	165500	54802600	8900	8900	8900	8900	0
125	20231220	165400	54802600	8900	8900	8900	8900	0
126	20231220	165300	54802600	8900	8900	8900	8900	0
127	20231220	165200	54802600	8900	8900	8900	8900	0
128	20231220	165100	54802600	8900	8900	8900	8900	0
129	20231220	165000	54802600	8900	8900	8900	8900	0
130	20231220	164900	54802600	8900	8900	8900	8900	0
131	20231220	164800	54802600	8900	8900	8900	8900	0
132	20231220	164700	54802600	8900	8900	8900	8900	0
133	20231220	164600	54802600	8900	8900	8900	8900	0
134	20231220	164500	54802600	8900	8900	8900	8900	0
135	20231220	164400	54802600	8900	8900	8900	8900	0
136	20231220	164300	54802600	8900	8900	8900	8900	0
137	20231220	164200	54802600	8900	8900	8900	8900	0
138	20231220	164100	54802600	8900	8900	8900	8900	0
139	20231220	164000	54802600	8900	8900	8900	8900	0
140	20231220	163900	54802600	8900	8900	8900	8900	0
141	20231220	163800	54802600	8900	8900	8900	8900	0
142	20231220	163700	54802600	8900	8900	8900	8900	0
143	20231220	163600	54802600	8900	8900	8900	8900	0
144	20231220	163500	54802600	8900	8900	8900	8900	0
145	20231220	163400	54802600	8900	8900	8900	8900	0
146	20231220	163300	54802600	8900	8900	8900	8900	0
147	20231220	163200	54802600	8900	8900	8900	8900	0
148	20231220	163100	54802600	8900	8900	8900	8900	0
149	20231220	163000	54802600	8900	8900	8900	8900	0
150	20231220	162900	54802600	8900	8900	8900	8900	0
151	20231220	162800	54802600	8900	8900	8900	8900	0
152	20231220	162700	54802600	8900	8900	8900	8900	40
153	20231220	162600	54802600	8900	8900	8900	8900	0
154	20231220	162500	54802600	8900	8900	8900	8900	0
155	20231220	162400	54802600	8900	8900	8900	8900	0
156	20231220	162300	54802600	8900	8900	8900	8900	0
157	20231220	162200	54802600	8900	8900	8900	8900	0
158	20231220	162100	54802600	8900	8900	8900	8900	0
159	20231220	162000	54802600	8900	8900	8900	8900	0
160	20231220	161900	54802600	8900	8900	8900	8900	0
161	20231220	161800	54802600	8900	8900	8900	8900	0
162	20231220	161700	54802600	8900	8900	8900	8900	0
163	20231220	161600	54802600	8900	8900	8900	8900	0
164	20231220	161500	54802600	8900	8900	8900	8900	0
165	20231220	161400	54802600	8900	8900	8900	8900	0
166	20231220	161300	54802600	8900	8900	8900	8900	0
167	20231220	161200	54802600	8900	8900	8900	8900	0
168	20231220	161100	54802600	8900	8900	8900	8900	0
169	20231220	161000	54802600	8900	8900	8900	8900	0
170	20231220	160900	54802600	8900	8900	8900	8900	0
171	20231220	160800	54802600	8900	8900	8900	8900	0
172	20231220	160700	54802600	8900	8900	8900	8900	0
173	20231220	160600	54802600	8900	8900	8900	8900	0
174	20231220	160500	54802600	8900	8900	8900	8900	0
175	20231220	160400	54802600	8900	8900	8900	8900	0
176	20231220	160300	54802600	8900	8900	8900	8900	0
177	20231220	160200	54802600	8900	8900	8900	8900	0
178	20231220	160100	54802600	8900	8900	8900	8900	0
179	20231220	160000	54802600	8900	8900	8900	8900	0
180	20231220	155900	54802600	8900	8900	8900	8900	0
181	20231220	155800	54802600	8900	8900	8900	8900	0
182	20231220	155700	54802600	8900	8900	8900	8900	40
183	20231220	155600	54802600	8900	8900	8900	8900	0
184	20231220	155500	54802600	8900	8900	8900	8900	0
185	20231220	155400	54802600	8900	8900	8900	8900	0
186	20231220	155300	54802600	8900	8900	8900	8900	0
187	20231220	155200	54802600	8900	8900	8900	8900	0
188	20231220	155100	54802600	8900	8900	8900	8900	0
189	20231220	155000	54802600	8900	8900	8900	8900	0
190	20231220	154900	54802600	8900	8900	8900	8900	0
191	20231220	154800	54802600	8900	8900	8900	8900	0
192	20231220	154700	54802600	8900	8900	8900	8900	0
193	20231220	154600	54802600	8900	8900	8900	8900	0
194	20231220	154500	54802600	8900	8900	8900	8900	0
195	20231220	154400	54802600	8900	8900	8900	8900	0
196	20231220	154300	54802600	8900	8900	8900	8900	0
197	20231220	154200	54802600	8900	8900	8900	8900	0
198	20231220	154100	54802600	8900	8900	8900	8900	0
199	20231220	154000	54802600	8900	8900	8900	8900	0
200	20231220	153900	54802600	8900	8900	8900	8900	0
201	20231220	153800	54802600	8900	8900	8900	8900	0
202	20231220	153700	54802600	8900	8900	8900	8900	0
203	20231220	153600	54802600	8900	8900	8900	8900	0
204	20231220	153500	54802600	8900	8900	8900	8900	0
205	20231220	153400	54802600	8900	8900	8900	8900	0
206	20231220	153300	54802600	8900	8900	8900	8900	0
207	20231220	153200	54802600	8900	8900	8900	8900	0
208	20231220	153100	54802600	8900	8900	8900	8900	0
209	20231220	153000	54802600	8900	8900	8900	8900	40
210	20231220	152900	54446600	8900	8900	8900	8900	0
211	20231220	152800	54446600	8900	8900	8900	8900	0
212	20231220	152700	54446600	8900	8900	8900	8900	0
213	20231220	152600	54446600	8900	8900	8900	8900	0
214	20231220	152500	54446600	8900	8900	8900	8900	0
215	20231220	152400	54446600	8900	8900	8900	8900	0
216	20231220	152300	54446600	8900	8900	8900	8900	0
217	20231220	152200	54446600	8900	8900	8900	8900	0
218	20231220	152100	54446600	8900	8900	8900	8900	0
219	20231220	152000	54446600	8900	8900	8900	8900	0
220	20231220	151900	54446600	8900	8880	8900	8880	85
221	20231220	151800	53691780	8880	8880	8880	8880	0
222	20231220	151700	53691780	8880	8880	8880	8880	32
223	20231220	151600	53407620	8870	8870	8870	8870	21
224	20231220	151500	53221350	8870	8870	8870	8870	0
225	20231220	151400	53221350	8870	8870	8870	8870	0
226	20231220	151300	53221350	8870	8870	8870	8870	0
227	20231220	151200	53221350	8870	8870	8870	8870	0
228	20231220	151100	53221350	8870	8870	8870	8870	10
229	20231220	151000	53132650	8850	8850	8850	8850	550
230	20231220	150900	48265150	8850	8860	8860	8850	1040
231	20231220	150800	39059480	8870	8870	8870	8870	0
232	20231220	150700	39059480	8870	8870	8870	8870	3
233	20231220	150600	39032870	8890	8890	8890	8890	0
234	20231220	150500	39032870	8890	8890	8890	8890	0
235	20231220	150400	39032870	8890	8890	8890	8890	0
236	20231220	150300	39032870	8890	8890	8890	8890	0
237	20231220	150200	39032870	8890	8890	8890	8890	0
238	20231220	150100	39032870	8890	8890	8890	8890	0
239	20231220	150000	39032870	8890	8890	8890	8890	0
240	20231220	145900	39032870	8890	8890	8890	8890	0
241	20231220	145800	39032870	8890	8890	8890	8890	0
242	20231220	145700	39032870	8890	8890	8890	8890	0
243	20231220	145600	39032870	8890	8890	8890	8890	0
244	20231220	145500	39032870	8890	8890	8890	8890	0
245	20231220	145400	39032870	8890	8890	8890	8890	13
246	20231220	145300	38917300	8860	8860	8860	8860	0
247	20231220	145200	38917300	8860	8860	8860	8860	0
248	20231220	145100	38917300	8860	8870	8870	8860	692
249	20231220	145000	32782030	8880	8880	8880	8880	220
250	20231220	144900	30828430	8900	8900	8900	8900	0
251	20231220	144800	30828430	8900	8900	8900	8900	0
252	20231220	144700	30828430	8900	8900	8900	8900	0
253	20231220	144600	30828430	8900	8900	8900	8900	0
254	20231220	144500	30828430	8900	8900	8900	8900	0
255	20231220	144400	30828430	8900	8900	8900	8900	0
256	20231220	144300	30828430	8900	8900	8900	8900	0
257	20231220	144200	30828430	8900	8900	8900	8900	0
258	20231220	144100	30828430	8900	8900	8900	8900	0
259	20231220	144000	30828430	8900	8900	8900	8900	18
260	20231220	143900	30668230	8880	8880	8880	8880	0
261	20231220	143800	30668230	8880	8880	8880	8880	0
262	20231220	143700	30668230	8880	8880	8880	8880	0
263	20231220	143600	30668230	8880	8880	8880	8880	100
264	20231220	143500	29780230	8880	8880	8880	8880	0
265	20231220	143400	29780230	8880	8880	8880	8880	215
266	20231220	143300	27871030	8890	8890	8890	8890	0
267	20231220	143200	27871030	8890	8890	8890	8890	10
268	20231220	143100	27782130	8890	8890	8890	8890	0
269	20231220	143000	27782130	8890	8890	8890	8890	0
270	20231220	142900	27782130	8890	8890	8890	8890	0
271	20231220	142800	27782130	8890	8890	8890	8890	72
272	20231220	142700	27142050	8900	8900	8900	8900	0
273	20231220	142600	27142050	8900	8900	8900	8900	0
274	20231220	142500	27142050	8900	8900	8900	8900	0
275	20231220	142400	27142050	8900	8900	8900	8900	0
276	20231220	142300	27142050	8900	8900	8900	8900	0
277	20231220	142200	27142050	8900	8900	8900	8900	0
278	20231220	142100	27142050	8900	8900	8900	8900	0
279	20231220	142000	27142050	8900	8900	8900	8900	18
280	20231220	141900	26981850	8890	8890	8890	8890	0
281	20231220	141800	26981850	8890	8890	8890	8890	0
282	20231220	141700	26981850	8890	8890	8890	8890	0
283	20231220	141600	26981850	8890	8890	8890	8890	0
284	20231220	141500	26981850	8890	8890	8890	8890	0
285	20231220	141400	26981850	8890	8890	8890	8890	0
286	20231220	141300	26981850	8890	8890	8890	8890	0
287	20231220	141200	26981850	8890	8890	8890	8890	0
288	20231220	141100	26981850	8890	8890	8890	8890	0
289	20231220	141000	26981850	8890	8890	8890	8890	0
290	20231220	140900	26981850	8890	8890	8890	8890	0
291	20231220	140800	26981850	8890	8890	8890	8890	1
292	20231220	140700	26972960	8890	8890	8890	8890	0
293	20231220	140600	26972960	8890	8890	8890	8890	0
294	20231220	140500	26972960	8890	8890	8890	8890	0
295	20231220	140400	26972960	8890	8890	8890	8890	10
296	20231220	140300	26884060	8910	8910	8910	8910	0
297	20231220	140200	26884060	8910	8910	8910	8910	0
298	20231220	140100	26884060	8910	8910	8910	8910	0
299	20231220	140000	26884060	8910	8910	8910	8910	18
300	20231220	135900	26723680	8900	8900	8900	8900	91
301	20231220	135800	25913780	8900	8900	8900	8900	0
302	20231220	135700	25913780	8900	8900	8900	8900	0
303	20231220	135600	25913780	8900	8900	8900	8900	0
304	20231220	135500	25913780	8900	8900	8900	8900	0
305	20231220	135400	25913780	8900	8900	8900	8900	0
306	20231220	135300	25913780	8900	8900	8900	8900	0
307	20231220	135200	25913780	8900	8900	8900	8900	0
308	20231220	135100	25913780	8900	8900	8900	8900	0
309	20231220	135000	25913780	8900	8900	8900	8900	0
310	20231220	134900	25913780	8900	8900	8900	8900	0
311	20231220	134800	25913780	8900	8900	8900	8900	0
312	20231220	134700	25913780	8900	8900	8900	8900	0
313	20231220	134600	25913780	8900	8900	8900	8900	0
314	20231220	134500	25913780	8900	8900	8900	8900	0
315	20231220	134400	25913780	8900	8900	8900	8900	0
316	20231220	134300	25913780	8900	8900	8900	8900	200
317	20231220	134200	24133780	8910	8910	8910	8910	0
318	20231220	134100	24133780	8910	8910	8910	8910	0
319	20231220	134000	24133780	8910	8910	8910	8910	68
320	20231220	133900	23527900	8920	8920	8920	8920	0
321	20231220	133800	23527900	8920	8920	8920	8920	0
322	20231220	133700	23527900	8920	8920	8920	8920	0
323	20231220	133600	23527900	8920	8920	8920	8920	0
324	20231220	133500	23527900	8920	8920	8920	8920	0
325	20231220	133400	23527900	8920	8920	8920	8920	0
326	20231220	133300	23527900	8920	8920	8920	8920	0
327	20231220	133200	23527900	8920	8920	8920	8920	0
328	20231220	133100	23527900	8920	8920	8920	8920	0
329	20231220	133000	23527900	8920	8920	8920	8920	0
330	20231220	132900	23527900	8920	8920	8920	8920	0
331	20231220	132800	23527900	8920	8920	8920	8920	0
332	20231220	132700	23527900	8920	8920	8920	8920	0
333	20231220	132600	23527900	8920	8920	8920	8920	0
334	20231220	132500	23527900	8920	8920	8920	8920	0
335	20231220	132400	23527900	8920	8920	8920	8920	0
336	20231220	132300	23527900	8920	8920	8920	8920	0
337	20231220	132200	23527900	8920	8920	8920	8920	0
338	20231220	132100	23527900	8920	8920	8920	8920	0
339	20231220	132000	23527900	8920	8910	8920	8910	19
340	20231220	131900	23358490	8910	8910	8910	8910	0
341	20231220	131800	23358490	8910	8910	8910	8910	0
342	20231220	131700	23358490	8910	8910	8910	8910	0
343	20231220	131600	23358490	8910	8910	8910	8910	0
344	20231220	131500	23358490	8910	8910	8910	8910	0
345	20231220	131400	23358490	8910	8910	8910	8910	0
346	20231220	131300	23358490	8910	8910	8910	8910	0
347	20231220	131200	23358490	8910	8910	8910	8910	0
348	20231220	131100	23358490	8910	8910	8910	8910	0
349	20231220	131000	23358490	8910	8910	8910	8910	0
350	20231220	130900	23358490	8910	8910	8910	8910	0
351	20231220	130800	23358490	8910	8910	8910	8910	40
352	20231220	130700	23002090	8910	8910	8910	8910	50
353	20231220	130600	22556590	8910	8910	8910	8910	0
354	20231220	130500	22556590	8910	8910	8910	8910	34
355	20231220	130400	22253650	8910	8910	8910	8910	0
356	20231220	130300	22253650	8910	8910	8910	8910	0
357	20231220	130200	22253650	8910	8910	8910	8910	0
358	20231220	130100	22253650	8910	8910	8910	8910	0
359	20231220	130000	22253650	8910	8910	8910	8910	19
360	20231220	125900	22084360	8910	8910	8910	8910	0
361	20231220	125800	22084360	8910	8910	8910	8910	0
362	20231220	125700	22084360	8910	8910	8910	8910	0
363	20231220	125600	22084360	8910	8910	8910	8910	0
364	20231220	125500	22084360	8910	8910	8910	8910	5
365	20231220	125400	22039810	8910	8910	8910	8910	0
366	20231220	125300	22039810	8910	8910	8910	8910	0
367	20231220	125200	22039810	8910	8910	8910	8910	0
368	20231220	125100	22039810	8910	8910	8910	8910	0
369	20231220	125000	22039810	8910	8910	8910	8910	0
370	20231220	124900	22039810	8910	8910	8910	8910	0
371	20231220	124800	22039810	8910	8910	8910	8910	0
372	20231220	124700	22039810	8910	8910	8910	8910	0
373	20231220	124600	22039810	8910	8910	8910	8910	0
374	20231220	124500	22039810	8910	8910	8910	8910	0
375	20231220	124400	22039810	8910	8910	8910	8910	0
376	20231220	124300	22039810	8910	8910	8910	8910	0
377	20231220	124200	22039810	8910	8910	8910	8910	0
378	20231220	124100	22039810	8910	8910	8910	8910	0
379	20231220	124000	22039810	8910	8910	8910	8910	19
380	20231220	123900	21870520	8900	8900	8900	8900	0
381	20231220	123800	21870520	8900	8900	8900	8900	0
382	20231220	123700	21870520	8900	8900	8900	8900	1
383	20231220	123600	21861620	8900	8900	8900	8900	0
384	20231220	123500	21861620	8900	8900	8900	8900	0
385	20231220	123400	21861620	8900	8900	8900	8900	0
386	20231220	123300	21861620	8900	8900	8900	8900	1
387	20231220	123200	21852720	8910	8910	8910	8910	0
388	20231220	123100	21852720	8910	8910	8910	8910	0
389	20231220	123000	21852720	8910	8910	8910	8910	0
390	20231220	122900	21852720	8910	8910	8910	8910	0
391	20231220	122800	21852720	8910	8910	8910	8910	0
392	20231220	122700	21852720	8910	8910	8910	8910	0
393	20231220	122600	21852720	8910	8910	8910	8910	0
394	20231220	122500	21852720	8910	8910	8910	8910	0
395	20231220	122400	21852720	8910	8910	8910	8910	0
396	20231220	122300	21852720	8910	8910	8910	8910	0
397	20231220	122200	21852720	8910	8910	8910	8910	0
398	20231220	122100	21852720	8910	8910	8910	8910	0
399	20231220	122000	21852720	8910	8910	8910	8910	19
400	20231220	121900	21683430	8900	8900	8900	8900	0
401	20231220	121800	21683430	8900	8900	8900	8900	0
402	20231220	121700	21683430	8900	8900	8900	8900	0
403	20231220	121600	21683430	8900	8900	8900	8900	0
404	20231220	121500	21683430	8900	8900	8900	8900	0
405	20231220	121400	21683430	8900	8900	8900	8900	0
406	20231220	121300	21683430	8900	8900	8900	8900	0
407	20231220	121200	21683430	8900	8900	8900	8900	0
408	20231220	121100	21683430	8900	8900	8900	8900	0
409	20231220	121000	21683430	8900	8900	8900	8900	0
410	20231220	120900	21683430	8900	8900	8900	8900	0
411	20231220	120800	21683430	8900	8900	8900	8900	0
412	20231220	120700	21683430	8900	8900	8900	8900	0
413	20231220	120600	21683430	8900	8900	8900	8900	0
414	20231220	120500	21683430	8900	8900	8900	8900	0
415	20231220	120400	21683430	8900	8900	8900	8900	0
416	20231220	120300	21683430	8900	8900	8900	8900	18
417	20231220	120200	21523230	8900	8900	8900	8900	0
418	20231220	120100	21523230	8900	8900	8900	8900	0
419	20231220	120000	21523230	8900	8900	8900	8900	19
420	20231220	115900	21354130	8900	8900	8900	8900	53
421	20231220	115800	20882430	8910	8910	8910	8910	0
422	20231220	115700	20882430	8910	8910	8910	8910	0
423	20231220	115600	20882430	8910	8910	8910	8910	0
424	20231220	115500	20882430	8910	8910	8910	8910	0
425	20231220	115400	20882430	8910	8910	8910	8910	40
426	20231220	115300	20526030	8910	8910	8910	8910	0
427	20231220	115200	20526030	8910	8910	8910	8910	0
428	20231220	115100	20526030	8910	8910	8910	8910	0
429	20231220	115000	20526030	8910	8910	8910	8910	0
430	20231220	114900	20526030	8910	8910	8910	8910	0
431	20231220	114800	20526030	8910	8910	8910	8910	20
432	20231220	114700	20347830	8910	8910	8910	8910	67
433	20231220	114600	19750860	8910	8910	8910	8910	0
434	20231220	114500	19750860	8910	8910	8910	8910	0
435	20231220	114400	19750860	8910	8910	8910	8910	20
436	20231220	114300	19572660	8910	8910	8910	8910	0
437	20231220	114200	19572660	8910	8910	8910	8910	0
438	20231220	114100	19572660	8910	8910	8910	8910	0
439	20231220	114000	19572660	8910	8910	8910	8910	19
440	20231220	113900	19403370	8900	8900	8900	8900	100
441	20231220	113800	18513370	8910	8910	8910	8910	21
442	20231220	113700	18326260	8920	8920	8920	8920	0
443	20231220	113600	18326260	8920	8920	8920	8920	0
444	20231220	113500	18326260	8920	8920	8920	8920	0
445	20231220	113400	18326260	8920	8920	8920	8920	0
446	20231220	113300	18326260	8920	8920	8920	8920	0
447	20231220	113200	18326260	8920	8920	8920	8920	10
448	20231220	113100	18237060	8920	8920	8920	8920	0
449	20231220	113000	18237060	8920	8920	8920	8920	0
450	20231220	112900	18237060	8920	8910	8920	8910	10
451	20231220	112800	18147880	8910	8910	8910	8910	50
452	20231220	112700	17702380	8920	8920	8920	8920	10
453	20231220	112600	17613180	8920	8910	8920	8910	103
454	20231220	112500	16695420	8920	8920	8920	8920	0
455	20231220	112400	16695420	8920	8920	8920	8920	0
456	20231220	112300	16695420	8920	8920	8920	8920	0
457	20231220	112200	16695420	8920	8920	8920	8920	10
458	20231220	112100	16606220	8920	8910	8920	8910	10
459	20231220	112000	16517030	8920	8910	8920	8910	199
460	20231220	111900	14742090	8910	8900	8910	8900	300
461	20231220	111800	12069740	8900	8900	8900	8900	0
462	20231220	111700	12069740	8900	8900	8900	8900	0
463	20231220	111600	12069740	8900	8900	8900	8900	0
464	20231220	111500	12069740	8900	8900	8900	8900	0
465	20231220	111400	12069740	8900	8900	8900	8900	0
466	20231220	111300	12069740	8900	8900	8900	8900	0
467	20231220	111200	12069740	8900	8900	8900	8900	0
468	20231220	111100	12069740	8900	8900	8900	8900	0
469	20231220	111000	12069740	8900	8900	8900	8900	55
470	20231220	110900	11580240	8900	8900	8900	8900	0
471	20231220	110800	11580240	8900	8900	8900	8900	0
472	20231220	110700	11580240	8900	8900	8900	8900	0
473	20231220	110600	11580240	8900	8900	8900	8900	0
474	20231220	110500	11580240	8900	8900	8900	8900	0
475	20231220	110400	11580240	8900	8900	8900	8900	0
476	20231220	110300	11580240	8900	8900	8900	8900	0
477	20231220	110200	11580240	8900	8900	8900	8900	0
478	20231220	110100	11580240	8900	8900	8900	8900	0
479	20231220	110000	11580240	8900	8900	8900	8900	19
480	20231220	105900	11411140	8890	8890	8890	8890	0
481	20231220	105800	11411140	8890	8890	8890	8890	30
482	20231220	105700	11144440	8900	8900	8900	8900	61
483	20231220	105600	10601540	8900	8900	8900	8900	56
484	20231220	105500	10103140	8900	8900	8900	8900	0
485	20231220	105400	10103140	8900	8900	8900	8900	0
486	20231220	105300	10103140	8900	8900	8900	8900	0
487	20231220	105200	10103140	8900	8900	8900	8900	4
488	20231220	105100	10067540	8890	8890	8890	8890	0
489	20231220	105000	10067540	8890	8890	8890	8890	0
490	20231220	104900	10067540	8890	8890	8890	8890	0
491	20231220	104800	10067540	8890	8890	8890	8890	0
492	20231220	104700	10067540	8890	8890	8890	8890	0
493	20231220	104600	10067540	8890	8890	8890	8890	0
494	20231220	104500	10067540	8890	8890	8890	8890	0
495	20231220	104400	10067540	8890	8890	8890	8890	21
496	20231220	104300	9880850	8900	8900	8900	8900	0
497	20231220	104200	9880850	8900	8900	8900	8900	264
498	20231220	104100	7531250	8900	8900	8900	8900	0
499	20231220	104000	7531250	8900	8900	8900	8900	19
500	20231220	103900	7362150	8890	8890	8890	8890	0
501	20231220	103800	7362150	8890	8890	8890	8890	0
502	20231220	103700	7362150	8890	8890	8890	8890	62
503	20231220	103600	6810970	8890	8890	8890	8890	0
504	20231220	103500	6810970	8890	8890	8890	8890	0
505	20231220	103400	6810970	8890	8890	8890	8890	20
506	20231220	103300	6633170	8880	8880	8880	8880	1
507	20231220	103200	6624290	8880	8880	8880	8880	0
508	20231220	103100	6624290	8880	8880	8880	8880	0
509	20231220	103000	6624290	8880	8880	8880	8880	0
510	20231220	102900	6624290	8880	8880	8880	8880	0
511	20231220	102800	6624290	8880	8880	8880	8880	0
512	20231220	102700	6624290	8880	8880	8880	8880	0
513	20231220	102600	6624290	8880	8880	8880	8880	0
514	20231220	102500	6624290	8880	8880	8880	8880	0
515	20231220	102400	6624290	8880	8880	8880	8880	0
516	20231220	102300	6624290	8880	8880	8880	8880	0
517	20231220	102200	6624290	8880	8890	8890	8880	26
518	20231220	102100	6393160	8890	8890	8890	8890	0
519	20231220	102000	6393160	8890	8890	8890	8890	19
520	20231220	101900	6224250	8890	8890	8890	8890	0
521	20231220	101800	6224250	8890	8890	8890	8890	0
522	20231220	101700	6224250	8890	8890	8890	8890	0
523	20231220	101600	6224250	8890	8890	8890	8890	2
524	20231220	101500	6206470	8890	8890	8890	8890	0
525	20231220	101400	6206470	8890	8890	8890	8890	0
526	20231220	101300	6206470	8890	8890	8890	8890	0
527	20231220	101200	6206470	8890	8890	8890	8890	0
528	20231220	101100	6206470	8890	8890	8890	8890	50
529	20231220	101000	5761970	8890	8890	8890	8890	0
530	20231220	100900	5761970	8890	8890	8890	8890	0
531	20231220	100800	5761970	8890	8890	8890	8890	0
532	20231220	100700	5761970	8890	8890	8890	8890	0
533	20231220	100600	5761970	8890	8890	8890	8890	49
534	20231220	100500	5326360	8900	8900	8900	8900	0
535	20231220	100400	5326360	8900	8900	8900	8900	0
536	20231220	100300	5326360	8900	8900	8900	8900	0
537	20231220	100200	5326360	8900	8900	8900	8900	0
538	20231220	100100	5326360	8900	8900	8900	8900	0
539	20231220	100000	5326360	8900	8900	8900	8900	19
540	20231220	095900	5157260	8890	8890	8890	8890	30
541	20231220	095800	4890560	8900	8900	8900	8900	0
542	20231220	095700	4890560	8900	8900	8900	8900	0
543	20231220	095600	4890560	8900	8900	8900	8900	0
544	20231220	095500	4890560	8900	8900	8900	8900	0
545	20231220	095400	4890560	8900	8900	8900	8900	0
546	20231220	095300	4890560	8900	8900	8900	8900	0
547	20231220	095200	4890560	8900	8900	8900	8900	0
548	20231220	095100	4890560	8900	8900	8900	8900	0
549	20231220	095000	4890560	8900	8900	8900	8900	0
550	20231220	094900	4890560	8900	8900	8900	8900	0
551	20231220	094800	4890560	8900	8900	8900	8900	2
552	20231220	094700	4872760	8900	8900	8900	8900	0
553	20231220	094600	4872760	8900	8900	8900	8900	0
554	20231220	094500	4872760	8900	8900	8900	8900	0
555	20231220	094400	4872760	8900	8900	8900	8900	0
556	20231220	094300	4872760	8900	8900	8900	8900	0
557	20231220	094200	4872760	8900	8900	8900	8900	34
558	20231220	094100	4570160	8900	8900	8900	8900	0
559	20231220	094000	4570160	8900	8900	8900	8900	19
560	20231220	093900	4401060	8890	8890	8890	8890	0
561	20231220	093800	4401060	8890	8890	8890	8890	0
562	20231220	093700	4401060	8890	8890	8890	8890	0
563	20231220	093600	4401060	8890	8890	8890	8890	0
564	20231220	093500	4401060	8890	8890	8890	8890	0
565	20231220	093400	4401060	8890	8890	8890	8890	0
566	20231220	093300	4401060	8890	8890	8890	8890	2
567	20231220	093200	4383280	8900	8900	8900	8900	0
568	20231220	093100	4383280	8900	8900	8900	8900	0
569	20231220	093000	4383280	8900	8900	8900	8900	2
570	20231220	092900	4365480	8900	8900	8900	8900	10
571	20231220	092800	4276480	8890	8890	8890	8890	0
572	20231220	092700	4276480	8890	8890	8890	8890	0
573	20231220	092600	4276480	8890	8890	8890	8890	0
574	20231220	092500	4276480	8890	8890	8890	8890	0
575	20231220	092400	4276480	8890	8890	8890	8890	0
576	20231220	092300	4276480	8890	8890	8890	8890	0
577	20231220	092200	4276480	8890	8890	8890	8890	0
578	20231220	092100	4276480	8890	8890	8890	8890	0
579	20231220	092000	4276480	8890	8880	8890	8880	134
580	20231220	091900	3085260	8880	8880	8880	8880	20
581	20231220	091800	2907660	8880	8880	8880	8880	1
582	20231220	091700	2898780	8860	8860	8860	8860	0
583	20231220	091600	2898780	8860	8860	8860	8860	1
584	20231220	091500	2889920	8880	8880	8880	8880	0
585	20231220	091400	2889920	8880	8880	8880	8880	1
586	20231220	091300	2881040	8860	8860	8860	8860	0
587	20231220	091200	2881040	8860	8870	8870	8860	55
588	20231220	091100	2393550	8860	8860	8860	8860	0
589	20231220	091000	2393550	8860	8870	8870	8860	200
590	20231220	090900	621450	8880	8880	8880	8880	0
591	20231220	090800	621450	8880	8880	8880	8880	1
592	20231220	090700	612570	8860	8860	8860	8860	0
593	20231220	090600	612570	8860	8860	8860	8860	2
594	20231220	090500	594850	8880	8880	8880	8880	1
595	20231220	090400	585970	8880	8880	8880	8880	50
596	20231220	090300	141970	8870	8870	8870	8870	0
597	20231220	090200	141970	8870	8870	8870	8870	0
598	20231220	090100	141970	8870	8870	8870	8870	0
599	20231220	090000	141970	8870	8880	8880	8870	16