KissMeData/006090/min/candle-20231219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231219	184600	116208440	8680	8680	8680	8680	4587
3	20231219	184500	116208440	8680	8680	8680	8680	0
4	20231219	184400	116208440	8680	8680	8680	8680	0
5	20231219	184300	116208440	8680	8680	8680	8680	0
6	20231219	184200	116208440	8680	8680	8680	8680	0
7	20231219	184100	116208440	8680	8680	8680	8680	0
8	20231219	184000	116208440	8680	8680	8680	8680	0
9	20231219	183900	116208440	8680	8680	8680	8680	0
10	20231219	183800	116208440	8680	8680	8680	8680	0
11	20231219	183700	116208440	8680	8680	8680	8680	0
12	20231219	183600	116208440	8680	8680	8680	8680	0
13	20231219	183500	116208440	8680	8680	8680	8680	0
14	20231219	183400	116208440	8680	8680	8680	8680	0
15	20231219	183300	116208440	8680	8680	8680	8680	0
16	20231219	183200	116208440	8680	8680	8680	8680	0
17	20231219	183100	116208440	8680	8680	8680	8680	0
18	20231219	183000	116208440	8680	8680	8680	8680	0
19	20231219	182900	116208440	8680	8680	8680	8680	0
20	20231219	182800	116208440	8680	8680	8680	8680	0
21	20231219	182700	116208440	8680	8680	8680	8680	0
22	20231219	182600	116208440	8680	8680	8680	8680	0
23	20231219	182500	116208440	8680	8680	8680	8680	0
24	20231219	182400	116208440	8680	8680	8680	8680	0
25	20231219	182300	116208440	8680	8680	8680	8680	0
26	20231219	182200	116208440	8680	8680	8680	8680	0
27	20231219	182100	116208440	8680	8680	8680	8680	0
28	20231219	182000	116208440	8680	8680	8680	8680	0
29	20231219	181900	116208440	8680	8680	8680	8680	0
30	20231219	181800	116208440	8680	8680	8680	8680	0
31	20231219	181700	116208440	8680	8680	8680	8680	0
32	20231219	181600	116208440	8680	8680	8680	8680	4587
33	20231219	181500	116208440	8680	8680	8680	8680	0
34	20231219	181400	116208440	8680	8680	8680	8680	0
35	20231219	181300	116208440	8680	8680	8680	8680	0
36	20231219	181200	116208440	8680	8680	8680	8680	0
37	20231219	181100	116208440	8680	8680	8680	8680	0
38	20231219	181000	116208440	8680	8680	8680	8680	0
39	20231219	180900	116208440	8680	8680	8680	8680	0
40	20231219	180800	116208440	8680	8680	8680	8680	0
41	20231219	180700	116208440	8680	8680	8680	8680	0
42	20231219	180600	116208440	8680	8680	8680	8680	0
43	20231219	180500	116208440	8680	8680	8680	8680	0
44	20231219	180400	116208440	8680	8680	8680	8680	0
45	20231219	180300	116208440	8680	8680	8680	8680	0
46	20231219	180200	116208440	8680	8680	8680	8680	0
47	20231219	180100	116208440	8680	8680	8680	8680	0
48	20231219	180000	116208440	8680	8680	8680	8680	0
49	20231219	175900	116208440	8680	8680	8680	8680	0
50	20231219	175800	116208440	8680	8680	8680	8680	0
51	20231219	175700	116208440	8680	8680	8680	8680	0
52	20231219	175600	116208440	8680	8680	8680	8680	0
53	20231219	175500	116208440	8680	8680	8680	8680	0
54	20231219	175400	116208440	8680	8680	8680	8680	0
55	20231219	175300	116208440	8680	8680	8680	8680	0
56	20231219	175200	116208440	8680	8680	8680	8680	0
57	20231219	175100	116208440	8680	8680	8680	8680	0
58	20231219	175000	116208440	8680	8680	8680	8680	0
59	20231219	174900	116208440	8680	8680	8680	8680	0
60	20231219	174800	116208440	8680	8680	8680	8680	0
61	20231219	174700	116208440	8680	8680	8680	8680	0
62	20231219	174600	116208440	8680	8680	8680	8680	4587
63	20231219	174500	116208440	8680	8680	8680	8680	0
64	20231219	174400	116208440	8680	8680	8680	8680	0
65	20231219	174300	116208440	8680	8680	8680	8680	0
66	20231219	174200	116208440	8680	8680	8680	8680	0
67	20231219	174100	116208440	8680	8680	8680	8680	0
68	20231219	174000	116208440	8680	8680	8680	8680	0
69	20231219	173900	116208440	8680	8680	8680	8680	0
70	20231219	173800	116208440	8680	8680	8680	8680	0
71	20231219	173700	116208440	8680	8680	8680	8680	0
72	20231219	173600	116208440	8680	8680	8680	8680	0
73	20231219	173500	116208440	8680	8680	8680	8680	0
74	20231219	173400	116208440	8680	8680	8680	8680	0
75	20231219	173300	116208440	8680	8680	8680	8680	0
76	20231219	173200	116208440	8680	8680	8680	8680	0
77	20231219	173100	116208440	8680	8680	8680	8680	0
78	20231219	173000	116208440	8680	8680	8680	8680	0
79	20231219	172900	116208440	8680	8680	8680	8680	0
80	20231219	172800	116208440	8680	8680	8680	8680	0
81	20231219	172700	116208440	8680	8680	8680	8680	0
82	20231219	172600	116208440	8680	8680	8680	8680	0
83	20231219	172500	116208440	8680	8680	8680	8680	0
84	20231219	172400	116208440	8680	8680	8680	8680	0
85	20231219	172300	116208440	8680	8680	8680	8680	0
86	20231219	172200	116208440	8680	8680	8680	8680	0
87	20231219	172100	116208440	8680	8680	8680	8680	0
88	20231219	172000	116208440	8680	8680	8680	8680	0
89	20231219	171900	116208440	8680	8680	8680	8680	0
90	20231219	171800	116208440	8680	8680	8680	8680	0
91	20231219	171700	116208440	8680	8680	8680	8680	0
92	20231219	171600	116208440	8680	8680	8680	8680	4587
93	20231219	171500	116208440	8680	8680	8680	8680	0
94	20231219	171400	116208440	8680	8680	8680	8680	0
95	20231219	171300	116208440	8680	8680	8680	8680	0
96	20231219	171200	116208440	8680	8680	8680	8680	0
97	20231219	171100	116208440	8680	8680	8680	8680	0
98	20231219	171000	116208440	8680	8680	8680	8680	0
99	20231219	170900	116208440	8680	8680	8680	8680	0
100	20231219	170800	116208440	8680	8680	8680	8680	0
101	20231219	170700	116208440	8680	8680	8680	8680	0
102	20231219	170600	116208440	8680	8680	8680	8680	0
103	20231219	170500	116208440	8680	8680	8680	8680	0
104	20231219	170400	116208440	8680	8680	8680	8680	0
105	20231219	170300	116208440	8680	8680	8680	8680	0
106	20231219	170200	116208440	8680	8680	8680	8680	0
107	20231219	170100	116208440	8680	8680	8680	8680	0
108	20231219	170000	116208440	8680	8680	8680	8680	0
109	20231219	165900	116208440	8680	8680	8680	8680	0
110	20231219	165800	116208440	8680	8680	8680	8680	0
111	20231219	165700	116208440	8680	8680	8680	8680	0
112	20231219	165600	116208440	8680	8680	8680	8680	0
113	20231219	165500	116208440	8680	8680	8680	8680	0
114	20231219	165400	116208440	8680	8680	8680	8680	0
115	20231219	165300	116208440	8680	8680	8680	8680	0
116	20231219	165200	116208440	8680	8680	8680	8680	0
117	20231219	165100	116208440	8680	8680	8680	8680	0
118	20231219	165000	116208440	8680	8680	8680	8680	0
119	20231219	164900	116208440	8680	8680	8680	8680	0
120	20231219	164800	116208440	8680	8680	8680	8680	0
121	20231219	164700	116208440	8680	8680	8680	8680	0
122	20231219	164600	116208440	8680	8680	8680	8680	4587
123	20231219	164500	116208440	8680	8680	8680	8680	0
124	20231219	164400	116208440	8680	8680	8680	8680	0
125	20231219	164300	116208440	8680	8680	8680	8680	0
126	20231219	164200	116208440	8680	8680	8680	8680	0
127	20231219	164100	116208440	8680	8680	8680	8680	0
128	20231219	164000	116208440	8680	8680	8680	8680	0
129	20231219	163900	116208440	8680	8680	8680	8680	0
130	20231219	163800	116208440	8680	8680	8680	8680	0
131	20231219	163700	116208440	8680	8680	8680	8680	0
132	20231219	163600	116208440	8680	8680	8680	8680	0
133	20231219	163500	116208440	8680	8680	8680	8680	0
134	20231219	163400	116208440	8680	8680	8680	8680	0
135	20231219	163300	116208440	8680	8680	8680	8680	0
136	20231219	163200	116208440	8680	8680	8680	8680	0
137	20231219	163100	116208440	8680	8680	8680	8680	0
138	20231219	163000	116208440	8680	8680	8680	8680	0
139	20231219	162900	116208440	8680	8680	8680	8680	0
140	20231219	162800	116208440	8680	8680	8680	8680	0
141	20231219	162700	116208440	8680	8680	8680	8680	0
142	20231219	162600	116208440	8680	8680	8680	8680	0
143	20231219	162500	116208440	8680	8680	8680	8680	0
144	20231219	162400	116208440	8680	8680	8680	8680	0
145	20231219	162300	116208440	8680	8680	8680	8680	0
146	20231219	162200	116208440	8680	8680	8680	8680	0
147	20231219	162100	116208440	8680	8680	8680	8680	0
148	20231219	162000	116208440	8680	8680	8680	8680	0
149	20231219	161900	116208440	8680	8680	8680	8680	0
150	20231219	161800	116208440	8680	8680	8680	8680	0
151	20231219	161700	116208440	8680	8680	8680	8680	0
152	20231219	161600	116208440	8680	8680	8680	8680	4587
153	20231219	161500	116208440	8680	8680	8680	8680	0
154	20231219	161400	116208440	8680	8680	8680	8680	0
155	20231219	161300	116208440	8680	8680	8680	8680	0
156	20231219	161200	116208440	8680	8680	8680	8680	0
157	20231219	161100	116208440	8680	8680	8680	8680	0
158	20231219	161000	116208440	8680	8680	8680	8680	0
159	20231219	160900	116208440	8680	8680	8680	8680	0
160	20231219	160800	116208440	8680	8680	8680	8680	0
161	20231219	160700	116208440	8680	8680	8680	8680	0
162	20231219	160600	116208440	8680	8680	8680	8680	0
163	20231219	160500	116208440	8680	8680	8680	8680	0
164	20231219	160400	116208440	8680	8680	8680	8680	0
165	20231219	160300	116208440	8680	8680	8680	8680	0
166	20231219	160200	116208440	8680	8680	8680	8680	0
167	20231219	160100	116208440	8680	8680	8680	8680	0
168	20231219	160000	116208440	8680	8680	8680	8680	0
169	20231219	155900	116208440	8680	8680	8680	8680	0
170	20231219	155800	116208440	8680	8680	8680	8680	0
171	20231219	155700	116208440	8680	8680	8680	8680	0
172	20231219	155600	116208440	8680	8680	8680	8680	0
173	20231219	155500	116208440	8680	8680	8680	8680	0
174	20231219	155400	116208440	8680	8680	8680	8680	0
175	20231219	155300	116208440	8680	8680	8680	8680	0
176	20231219	155200	116208440	8680	8680	8680	8680	0
177	20231219	155100	116208440	8680	8680	8680	8680	0
178	20231219	155000	116208440	8680	8680	8680	8680	0
179	20231219	154900	116208440	8680	8680	8680	8680	0
180	20231219	154800	116208440	8680	8680	8680	8680	0
181	20231219	154700	116208440	8680	8680	8680	8680	0
182	20231219	154600	116208440	8680	8680	8680	8680	4587
183	20231219	154500	116208440	8680	8680	8680	8680	0
184	20231219	154400	116208440	8680	8680	8680	8680	0
185	20231219	154300	116208440	8680	8680	8680	8680	0
186	20231219	154200	116208440	8680	8680	8680	8680	0
187	20231219	154100	116208440	8680	8680	8680	8680	0
188	20231219	154000	116208440	8680	8680	8680	8680	0
189	20231219	153900	116208440	8680	8680	8680	8680	0
190	20231219	153800	116208440	8680	8680	8680	8680	0
191	20231219	153700	116208440	8680	8680	8680	8680	0
192	20231219	153600	116208440	8680	8680	8680	8680	0
193	20231219	153500	116208440	8680	8680	8680	8680	0
194	20231219	153400	116208440	8680	8680	8680	8680	0
195	20231219	153300	116208440	8680	8680	8680	8680	0
196	20231219	153200	116208440	8680	8680	8680	8680	0
197	20231219	153100	116208440	8680	8680	8680	8680	0
198	20231219	153000	116208440	8680	8680	8680	8680	4587
199	20231219	152900	76393280	8780	8780	8780	8780	0
200	20231219	152800	76393280	8780	8780	8780	8780	0
201	20231219	152700	76393280	8780	8780	8780	8780	0
202	20231219	152600	76393280	8780	8780	8780	8780	0
203	20231219	152500	76393280	8780	8780	8780	8780	0
204	20231219	152400	76393280	8780	8780	8780	8780	0
205	20231219	152300	76393280	8780	8780	8780	8780	0
206	20231219	152200	76393280	8780	8780	8780	8780	0
207	20231219	152100	76393280	8780	8780	8780	8780	0
208	20231219	152000	76393280	8780	8780	8780	8780	0
209	20231219	151900	76393280	8780	8780	8780	8780	3
210	20231219	151800	76366940	8770	8770	8780	8770	841
211	20231219	151700	68991320	8770	8770	8770	8770	0
212	20231219	151600	68991320	8770	8770	8770	8770	3
213	20231219	151500	68965010	8750	8750	8750	8750	188
214	20231219	151400	67320010	8740	8740	8740	8740	0
215	20231219	151300	67320010	8740	8740	8740	8740	0
216	20231219	151200	67320010	8740	8740	8740	8740	0
217	20231219	151100	67320010	8740	8750	8750	8740	12
218	20231219	151000	67215030	8750	8750	8750	8750	0
219	20231219	150900	67215030	8750	8750	8750	8750	2
220	20231219	150800	67197530	8710	8740	8740	8710	1000
221	20231219	150700	58476310	8750	8750	8750	8750	0
222	20231219	150600	58476310	8750	8750	8750	8750	0
223	20231219	150500	58476310	8750	8750	8750	8750	1
224	20231219	150400	58467560	8740	8740	8740	8740	0
225	20231219	150300	58467560	8740	8740	8740	8740	0
226	20231219	150200	58467560	8740	8740	8740	8740	0
227	20231219	150100	58467560	8740	8740	8740	8740	25
228	20231219	150000	58249060	8750	8750	8750	8750	4
229	20231219	145900	58214060	8750	8750	8750	8750	0
230	20231219	145800	58214060	8750	8750	8750	8750	0
231	20231219	145700	58214060	8750	8750	8750	8750	8
232	20231219	145600	58144060	8750	8750	8750	8750	0
233	20231219	145500	58144060	8750	8750	8750	8750	0
234	20231219	145400	58144060	8750	8750	8750	8750	2
235	20231219	145300	58126560	8740	8740	8740	8740	0
236	20231219	145200	58126560	8740	8740	8740	8740	239
237	20231219	145100	56037700	8740	8740	8740	8740	3
238	20231219	145000	56011480	8730	8730	8730	8730	490
239	20231219	144900	51733780	8730	8730	8730	8730	0
240	20231219	144800	51733780	8730	8730	8730	8730	0
241	20231219	144700	51733780	8730	8730	8730	8730	0
242	20231219	144600	51733780	8730	8730	8730	8730	0
243	20231219	144500	51733780	8730	8730	8730	8730	0
244	20231219	144400	51733780	8730	8730	8730	8730	0
245	20231219	144300	51733780	8730	8730	8730	8730	28
246	20231219	144200	51489340	8730	8730	8730	8730	0
247	20231219	144100	51489340	8730	8730	8730	8730	0
248	20231219	144000	51489340	8730	8730	8730	8730	2
249	20231219	143900	51471880	8750	8750	8750	8750	0
250	20231219	143800	51471880	8750	8750	8750	8750	2
251	20231219	143700	51454380	8710	8730	8730	8710	702
252	20231219	143600	45335520	8760	8750	8760	8750	3
253	20231219	143500	45309260	8710	8760	8760	8710	1007
254	20231219	143400	36515520	8770	8770	8770	8770	0
255	20231219	143300	36515520	8770	8770	8770	8770	0
256	20231219	143200	36515520	8770	8770	8770	8770	0
257	20231219	143100	36515520	8770	8770	8770	8770	0
258	20231219	143000	36515520	8770	8770	8770	8770	0
259	20231219	142900	36515520	8770	8770	8770	8770	3
260	20231219	142800	36489210	8770	8770	8770	8770	0
261	20231219	142700	36489210	8770	8770	8770	8770	0
262	20231219	142600	36489210	8770	8770	8770	8770	0
263	20231219	142500	36489210	8770	8770	8770	8770	0
264	20231219	142400	36489210	8770	8770	8770	8770	0
265	20231219	142300	36489210	8770	8770	8770	8770	0
266	20231219	142200	36489210	8770	8770	8770	8770	0
267	20231219	142100	36489210	8770	8770	8770	8770	0
268	20231219	142000	36489210	8770	8770	8770	8770	0
269	20231219	141900	36489210	8770	8770	8770	8770	0
270	20231219	141800	36489210	8770	8770	8770	8770	0
271	20231219	141700	36489210	8770	8770	8770	8770	1
272	20231219	141600	36480440	8770	8770	8770	8770	0
273	20231219	141500	36480440	8770	8770	8770	8770	0
274	20231219	141400	36480440	8770	8770	8770	8770	0
275	20231219	141300	36480440	8770	8770	8770	8770	0
276	20231219	141200	36480440	8770	8770	8770	8770	0
277	20231219	141100	36480440	8770	8770	8770	8770	0
278	20231219	141000	36480440	8770	8770	8770	8770	0
279	20231219	140900	36480440	8770	8770	8770	8750	40
280	20231219	140800	36130010	8770	8770	8770	8770	0
281	20231219	140700	36130010	8770	8770	8770	8770	0
282	20231219	140600	36130010	8770	8770	8770	8770	0
283	20231219	140500	36130010	8770	8770	8770	8770	2
284	20231219	140400	36112470	8770	8770	8770	8770	0
285	20231219	140300	36112470	8770	8770	8770	8770	0
286	20231219	140200	36112470	8770	8770	8770	8770	104
287	20231219	140100	35200390	8770	8770	8770	8770	0
288	20231219	140000	35200390	8770	8770	8770	8770	0
289	20231219	135900	35200390	8770	8740	8770	8740	728
290	20231219	135800	28834520	8740	8730	8740	8730	251
291	20231219	135700	26641000	8730	8730	8730	8730	0
292	20231219	135600	26641000	8730	8730	8730	8730	3
293	20231219	135500	26614810	8730	8730	8730	8730	0
294	20231219	135400	26614810	8730	8730	8730	8730	0
295	20231219	135300	26614810	8730	8730	8730	8730	0
296	20231219	135200	26614810	8730	8730	8730	8730	0
297	20231219	135100	26614810	8730	8730	8730	8730	0
298	20231219	135000	26614810	8730	8730	8730	8730	3
299	20231219	134900	26588620	8740	8740	8740	8740	0
300	20231219	134800	26588620	8740	8740	8740	8740	0
301	20231219	134700	26588620	8740	8740	8740	8740	0
302	20231219	134600	26588620	8740	8740	8740	8740	0
303	20231219	134500	26588620	8740	8740	8740	8740	0
304	20231219	134400	26588620	8740	8740	8740	8740	0
305	20231219	134300	26588620	8740	8740	8740	8740	0
306	20231219	134200	26588620	8740	8740	8740	8740	0
307	20231219	134100	26588620	8740	8740	8740	8740	0
308	20231219	134000	26588620	8740	8740	8740	8740	0
309	20231219	133900	26588620	8740	8740	8740	8740	0
310	20231219	133800	26588620	8740	8740	8740	8740	0
311	20231219	133700	26588620	8740	8740	8740	8740	0
312	20231219	133600	26588620	8740	8740	8740	8740	0
313	20231219	133500	26588620	8740	8740	8740	8740	0
314	20231219	133400	26588620	8740	8740	8740	8740	0
315	20231219	133300	26588620	8740	8740	8740	8740	0
316	20231219	133200	26588620	8740	8740	8740	8740	0
317	20231219	133100	26588620	8740	8740	8740	8740	0
318	20231219	133000	26588620	8740	8740	8740	8740	0
319	20231219	132900	26588620	8740	8740	8740	8740	0
320	20231219	132800	26588620	8740	8740	8740	8740	0
321	20231219	132700	26588620	8740	8730	8740	8730	300
322	20231219	132600	23967220	8730	8730	8730	8730	0
323	20231219	132500	23967220	8730	8730	8730	8730	0
324	20231219	132400	23967220	8730	8730	8730	8730	0
325	20231219	132300	23967220	8730	8730	8730	8730	0
326	20231219	132200	23967220	8730	8730	8730	8730	0
327	20231219	132100	23967220	8730	8730	8730	8730	0
328	20231219	132000	23967220	8730	8730	8730	8730	0
329	20231219	131900	23967220	8730	8730	8730	8730	0
330	20231219	131800	23967220	8730	8730	8730	8730	0
331	20231219	131700	23967220	8730	8730	8730	8730	0
332	20231219	131600	23967220	8730	8730	8730	8730	0
333	20231219	131500	23967220	8730	8730	8730	8730	0
334	20231219	131400	23967220	8730	8730	8730	8730	0
335	20231219	131300	23967220	8730	8730	8730	8730	0
336	20231219	131200	23967220	8730	8730	8730	8730	1
337	20231219	131100	23958490	8730	8730	8730	8730	0
338	20231219	131000	23958490	8730	8730	8730	8730	0
339	20231219	130900	23958490	8730	8730	8730	8730	0
340	20231219	130800	23958490	8730	8730	8730	8730	0
341	20231219	130700	23958490	8730	8730	8730	8730	0
342	20231219	130600	23958490	8730	8730	8730	8730	0
343	20231219	130500	23958490	8730	8730	8730	8730	0
344	20231219	130400	23958490	8730	8730	8730	8730	0
345	20231219	130300	23958490	8730	8730	8730	8730	0
346	20231219	130200	23958490	8730	8730	8730	8730	0
347	20231219	130100	23958490	8730	8730	8730	8730	0
348	20231219	130000	23958490	8730	8730	8730	8730	0
349	20231219	125900	23958490	8730	8730	8730	8730	0
350	20231219	125800	23958490	8730	8730	8730	8730	0
351	20231219	125700	23958490	8730	8730	8730	8730	0
352	20231219	125600	23958490	8730	8730	8730	8730	0
353	20231219	125500	23958490	8730	8730	8730	8730	0
354	20231219	125400	23958490	8730	8730	8730	8730	0
355	20231219	125300	23958490	8730	8730	8730	8730	0
356	20231219	125200	23958490	8730	8730	8730	8730	0
357	20231219	125100	23958490	8730	8730	8730	8730	0
358	20231219	125000	23958490	8730	8730	8730	8730	0
359	20231219	124900	23958490	8730	8730	8730	8730	0
360	20231219	124800	23958490	8730	8730	8730	8730	0
361	20231219	124700	23958490	8730	8730	8730	8730	0
362	20231219	124600	23958490	8730	8730	8730	8730	1
363	20231219	124500	23949760	8730	8730	8730	8730	0
364	20231219	124400	23949760	8730	8730	8730	8730	0
365	20231219	124300	23949760	8730	8730	8730	8730	0
366	20231219	124200	23949760	8730	8730	8730	8730	0
367	20231219	124100	23949760	8730	8730	8730	8730	0
368	20231219	124000	23949760	8730	8730	8730	8730	0
369	20231219	123900	23949760	8730	8730	8730	8730	0
370	20231219	123800	23949760	8730	8730	8730	8730	0
371	20231219	123700	23949760	8730	8720	8730	8720	300
372	20231219	123600	21332550	8720	8720	8720	8720	0
373	20231219	123500	21332550	8720	8720	8720	8720	0
374	20231219	123400	21332550	8720	8720	8720	8720	1
375	20231219	123300	21323830	8720	8720	8720	8720	0
376	20231219	123200	21323830	8720	8720	8720	8720	0
377	20231219	123100	21323830	8720	8720	8720	8720	0
378	20231219	123000	21323830	8720	8720	8720	8720	0
379	20231219	122900	21323830	8720	8720	8720	8720	0
380	20231219	122800	21323830	8720	8720	8720	8720	0
381	20231219	122700	21323830	8720	8720	8720	8720	1
382	20231219	122600	21315110	8710	8710	8710	8710	0
383	20231219	122500	21315110	8710	8710	8710	8710	0
384	20231219	122400	21315110	8710	8710	8710	8710	1
385	20231219	122300	21306400	8710	8710	8710	8710	0
386	20231219	122200	21306400	8710	8710	8710	8710	0
387	20231219	122100	21306400	8710	8710	8710	8710	0
388	20231219	122000	21306400	8710	8710	8710	8710	0
389	20231219	121900	21306400	8710	8710	8710	8710	0
390	20231219	121800	21306400	8710	8710	8710	8710	0
391	20231219	121700	21306400	8710	8710	8710	8710	0
392	20231219	121600	21306400	8710	8710	8710	8710	10
393	20231219	121500	21219300	8720	8720	8720	8720	0
394	20231219	121400	21219300	8720	8720	8720	8720	1
395	20231219	121300	21210580	8740	8740	8740	8740	0
396	20231219	121200	21210580	8740	8720	8740	8700	810
397	20231219	121100	14151670	8720	8720	8720	8720	0
398	20231219	121000	14151670	8720	8720	8720	8720	10
399	20231219	120900	14064470	8720	8720	8720	8720	0
400	20231219	120800	14064470	8720	8720	8720	8720	0
401	20231219	120700	14064470	8720	8720	8720	8720	0
402	20231219	120600	14064470	8720	8720	8720	8720	0
403	20231219	120500	14064470	8720	8720	8720	8720	0
404	20231219	120400	14064470	8720	8720	8720	8720	0
405	20231219	120300	14064470	8720	8720	8720	8720	0
406	20231219	120200	14064470	8720	8720	8720	8720	0
407	20231219	120100	14064470	8720	8720	8720	8720	1
408	20231219	120000	14055750	8740	8740	8740	8740	0
409	20231219	115900	14055750	8740	8740	8740	8740	0
410	20231219	115800	14055750	8740	8740	8740	8740	0
411	20231219	115700	14055750	8740	8740	8740	8740	0
412	20231219	115600	14055750	8740	8740	8740	8740	0
413	20231219	115500	14055750	8740	8740	8740	8740	10
414	20231219	115400	13968350	8740	8740	8740	8740	0
415	20231219	115300	13968350	8740	8740	8740	8740	0
416	20231219	115200	13968350	8740	8740	8740	8740	0
417	20231219	115100	13968350	8740	8740	8740	8740	0
418	20231219	115000	13968350	8740	8740	8740	8740	0
419	20231219	114900	13968350	8740	8740	8740	8740	38
420	20231219	114800	13636230	8750	8750	8750	8750	0
421	20231219	114700	13636230	8750	8750	8750	8750	0
422	20231219	114600	13636230	8750	8750	8750	8750	0
423	20231219	114500	13636230	8750	8750	8750	8750	0
424	20231219	114400	13636230	8750	8750	8750	8750	0
425	20231219	114300	13636230	8750	8750	8750	8750	8
426	20231219	114200	13566230	8750	8750	8750	8750	0
427	20231219	114100	13566230	8750	8750	8750	8750	0
428	20231219	114000	13566230	8750	8750	8750	8750	0
429	20231219	113900	13566230	8750	8750	8750	8750	0
430	20231219	113800	13566230	8750	8750	8750	8750	2
431	20231219	113700	13548730	8770	8770	8770	8770	0
432	20231219	113600	13548730	8770	8770	8770	8770	0
433	20231219	113500	13548730	8770	8770	8770	8770	1
434	20231219	113400	13539960	8780	8780	8780	8780	0
435	20231219	113300	13539960	8780	8780	8780	8780	1
436	20231219	113200	13531180	8730	8750	8800	8730	74
437	20231219	113100	12883830	8750	8730	8750	8730	42
438	20231219	113000	12516920	8720	8720	8720	8720	0
439	20231219	112900	12516920	8720	8720	8720	8720	0
440	20231219	112800	12516920	8720	8720	8720	8720	0
441	20231219	112700	12516920	8720	8700	8720	8700	311
442	20231219	112600	9807160	8700	8700	8700	8700	0
443	20231219	112500	9807160	8700	8700	8700	8700	10
444	20231219	112400	9720160	8700	8700	8700	8700	10
445	20231219	112300	9633160	8690	8690	8690	8690	0
446	20231219	112200	9633160	8690	8700	8700	8690	29
447	20231219	112100	9381050	8700	8700	8700	8700	0
448	20231219	112000	9381050	8700	8700	8700	8700	10
449	20231219	111900	9294050	8700	8700	8700	8700	0
450	20231219	111800	9294050	8700	8700	8700	8700	10
451	20231219	111700	9207050	8700	8700	8700	8700	10
452	20231219	111600	9120050	8690	8690	8690	8690	1
453	20231219	111500	9111360	8700	8700	8700	8700	10
454	20231219	111400	9024360	8700	8700	8700	8700	0
455	20231219	111300	9024360	8700	8700	8700	8700	30
456	20231219	111200	8763360	8700	8700	8700	8700	167
457	20231219	111100	7310460	8700	8700	8700	8700	0
458	20231219	111000	7310460	8700	8700	8700	8700	10
459	20231219	110900	7223460	8700	8700	8700	8700	0
460	20231219	110800	7223460	8700	8700	8700	8700	10
461	20231219	110700	7136460	8700	8700	8700	8700	0
462	20231219	110600	7136460	8700	8700	8700	8700	10
463	20231219	110500	7049460	8700	8700	8700	8700	10
464	20231219	110400	6962460	8700	8700	8700	8700	0
465	20231219	110300	6962460	8700	8700	8700	8700	10
466	20231219	110200	6875460	8700	8700	8700	8700	0
467	20231219	110100	6875460	8700	8700	8700	8700	10
468	20231219	110000	6788460	8700	8700	8700	8700	0
469	20231219	105900	6788460	8700	8700	8700	8700	10
470	20231219	105800	6701460	8700	8700	8700	8700	10
471	20231219	105700	6614460	8700	8700	8700	8700	0
472	20231219	105600	6614460	8700	8700	8700	8700	10
473	20231219	105500	6527460	8700	8700	8700	8700	0
474	20231219	105400	6527460	8700	8700	8700	8700	10
475	20231219	105300	6440460	8700	8700	8700	8700	0
476	20231219	105200	6440460	8700	8700	8700	8700	10
477	20231219	105100	6353460	8700	8700	8700	8700	10
478	20231219	105000	6266460	8700	8700	8700	8700	0
479	20231219	104900	6266460	8700	8700	8700	8700	10
480	20231219	104800	6179460	8700	8700	8700	8700	0
481	20231219	104700	6179460	8700	8700	8700	8700	10
482	20231219	104600	6092460	8700	8700	8700	8700	10
483	20231219	104500	6005460	8700	8700	8700	8700	0
484	20231219	104400	6005460	8700	8700	8700	8700	10
485	20231219	104300	5918460	8700	8700	8700	8700	0
486	20231219	104200	5918460	8700	8700	8700	8700	16
487	20231219	104100	5779260	8700	8700	8700	8700	0
488	20231219	104000	5779260	8700	8700	8700	8700	10
489	20231219	103900	5692260	8700	8700	8700	8700	10
490	20231219	103800	5605260	8700	8700	8700	8700	0
491	20231219	103700	5605260	8700	8710	8710	8700	41
492	20231219	103600	5248200	8710	8710	8710	8710	0
493	20231219	103500	5248200	8710	8710	8710	8710	0
494	20231219	103400	5248200	8710	8710	8710	8710	0
495	20231219	103300	5248200	8710	8710	8710	8710	0
496	20231219	103200	5248200	8710	8720	8720	8710	11
497	20231219	103100	5152380	8710	8710	8710	8710	0
498	20231219	103000	5152380	8710	8710	8710	8710	20
499	20231219	102900	4978180	8710	8710	8710	8710	0
500	20231219	102800	4978180	8710	8710	8710	8710	0
501	20231219	102700	4978180	8710	8710	8710	8710	10
502	20231219	102600	4891080	8720	8710	8720	8710	37
503	20231219	102500	4568710	8710	8710	8710	8710	10
504	20231219	102400	4481610	8710	8710	8710	8710	0
505	20231219	102300	4481610	8710	8710	8710	8710	10
506	20231219	102200	4394510	8710	8710	8710	8710	0
507	20231219	102100	4394510	8710	8710	8710	8710	10
508	20231219	102000	4307410	8710	8710	8710	8710	10
509	20231219	101900	4220310	8710	8710	8710	8710	0
510	20231219	101800	4220310	8710	8710	8710	8710	10
511	20231219	101700	4133210	8710	8710	8710	8710	0
512	20231219	101600	4133210	8710	8710	8710	8710	10
513	20231219	101500	4046110	8710	8710	8710	8710	0
514	20231219	101400	4046110	8710	8710	8710	8710	10
515	20231219	101300	3959010	8700	8710	8710	8700	17
516	20231219	101200	3811010	8710	8710	8710	8710	1
517	20231219	101100	3802300	8710	8710	8710	8710	10
518	20231219	101000	3715200	8710	8710	8710	8710	0
519	20231219	100900	3715200	8710	8710	8710	8710	10
520	20231219	100800	3628100	8710	8710	8710	8710	0
521	20231219	100700	3628100	8710	8710	8710	8710	10
522	20231219	100600	3541000	8710	8710	8710	8710	10
523	20231219	100500	3453900	8710	8710	8710	8710	0
524	20231219	100400	3453900	8710	8710	8710	8710	10
525	20231219	100300	3366800	8700	8700	8700	8700	10
526	20231219	100200	3279800	8710	8710	8710	8710	10
527	20231219	100100	3192700	8710	8710	8710	8710	0
528	20231219	100000	3192700	8710	8710	8710	8710	10
529	20231219	095900	3105600	8710	8710	8710	8710	10
530	20231219	095800	3018500	8710	8710	8710	8710	0
531	20231219	095700	3018500	8710	8710	8710	8710	10
532	20231219	095600	2931400	8710	8710	8710	8710	0
533	20231219	095500	2931400	8710	8710	8710	8710	20
534	20231219	095400	2757200	8710	8710	8710	8710	10
535	20231219	095300	2670100	8710	8710	8710	8710	0
536	20231219	095200	2670100	8710	8710	8710	8710	10
537	20231219	095100	2583000	8710	8710	8710	8710	0
538	20231219	095000	2583000	8710	8710	8710	8710	10
539	20231219	094900	2495900	8710	8710	8710	8710	0
540	20231219	094800	2495900	8710	8710	8710	8710	10
541	20231219	094700	2408800	8710	8710	8710	8710	10
542	20231219	094600	2321700	8710	8710	8710	8710	0
543	20231219	094500	2321700	8710	8710	8710	8710	10
544	20231219	094400	2234600	8710	8710	8710	8710	0
545	20231219	094300	2234600	8710	8710	8710	8710	10
546	20231219	094200	2147500	8710	8710	8710	8710	0
547	20231219	094100	2147500	8710	8710	8710	8710	10
548	20231219	094000	2060400	8710	8710	8710	8710	10
549	20231219	093900	1973300	8710	8710	8710	8710	0
550	20231219	093800	1973300	8710	8710	8710	8710	11
551	20231219	093700	1877490	8710	8710	8710	8710	0
552	20231219	093600	1877490	8710	8710	8710	8710	12
553	20231219	093500	1772970	8690	8690	8690	8690	0
554	20231219	093400	1772970	8690	8680	8690	8680	6
555	20231219	093300	1720850	8690	8690	8690	8690	60
556	20231219	093200	1199450	8690	8690	8690	8690	0
557	20231219	093100	1199450	8690	8690	8690	8690	10
558	20231219	093000	1112550	8680	8680	8680	8680	0
559	20231219	092900	1112550	8680	8680	8680	8680	1
560	20231219	092800	1103870	8690	8690	8690	8690	0
561	20231219	092700	1103870	8690	8690	8690	8690	0
562	20231219	092600	1103870	8690	8690	8690	8690	0
563	20231219	092500	1103870	8690	8690	8690	8690	0
564	20231219	092400	1103870	8690	8690	8690	8690	0
565	20231219	092300	1103870	8690	8690	8690	8690	100
566	20231219	092200	234870	8680	8680	8680	8680	0
567	20231219	092100	234870	8680	8680	8680	8680	0
568	20231219	092000	234870	8680	8680	8680	8680	0
569	20231219	091900	234870	8680	8680	8680	8680	0
570	20231219	091800	234870	8680	8680	8680	8680	0
571	20231219	091700	234870	8680	8680	8680	8680	0
572	20231219	091600	234870	8680	8680	8680	8680	0
573	20231219	091500	234870	8680	8680	8680	8680	0
574	20231219	091400	234870	8680	8680	8680	8680	0
575	20231219	091300	234870	8680	8680	8680	8680	0
576	20231219	091200	234870	8680	8680	8680	8680	0
577	20231219	091100	234870	8680	8680	8680	8680	0
578	20231219	091000	234870	8680	8680	8680	8680	0
579	20231219	090900	234870	8680	8680	8680	8680	0
580	20231219	090800	234870	8680	8680	8680	8680	9
581	20231219	090700	156750	8710	8710	8710	8710	0
582	20231219	090600	156750	8710	8710	8710	8710	0
583	20231219	090500	156750	8710	8710	8710	8710	9
584	20231219	090400	78360	8710	8710	8710	8710	0
585	20231219	090300	78360	8710	8710	8710	8710	0
586	20231219	090200	78360	8710	8710	8710	8710	4
587	20231219	090100	43520	8710	8700	8710	8700	4
588	20231219	090000	8690	8690	8690	8690	8690	1