KissMeData/060850/min/candle-20231220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231220	193700	80650980	8890	8890	8890	8890	44
3	20231220	193600	80650980	8890	8890	8890	8890	0
4	20231220	193500	80650980	8890	8890	8890	8890	0
5	20231220	193400	80650980	8890	8890	8890	8890	0
6	20231220	193300	80650980	8890	8890	8890	8890	0
7	20231220	193200	80650980	8890	8890	8890	8890	0
8	20231220	193100	80650980	8890	8890	8890	8890	0
9	20231220	193000	80650980	8890	8890	8890	8890	0
10	20231220	192900	80650980	8890	8890	8890	8890	0
11	20231220	192800	80650980	8890	8890	8890	8890	0
12	20231220	192700	80650980	8890	8890	8890	8890	0
13	20231220	192600	80650980	8890	8890	8890	8890	0
14	20231220	192500	80650980	8890	8890	8890	8890	0
15	20231220	192400	80650980	8890	8890	8890	8890	0
16	20231220	192300	80650980	8890	8890	8890	8890	0
17	20231220	192200	80650980	8890	8890	8890	8890	0
18	20231220	192100	80650980	8890	8890	8890	8890	0
19	20231220	192000	80650980	8890	8890	8890	8890	0
20	20231220	191900	80650980	8890	8890	8890	8890	0
21	20231220	191800	80650980	8890	8890	8890	8890	0
22	20231220	191700	80650980	8890	8890	8890	8890	0
23	20231220	191600	80650980	8890	8890	8890	8890	0
24	20231220	191500	80650980	8890	8890	8890	8890	0
25	20231220	191400	80650980	8890	8890	8890	8890	0
26	20231220	191300	80650980	8890	8890	8890	8890	0
27	20231220	191200	80650980	8890	8890	8890	8890	0
28	20231220	191100	80650980	8890	8890	8890	8890	0
29	20231220	191000	80650980	8890	8890	8890	8890	0
30	20231220	190900	80650980	8890	8890	8890	8890	0
31	20231220	190800	80650980	8890	8890	8890	8890	0
32	20231220	190700	80650980	8890	8890	8890	8890	44
33	20231220	190600	80650980	8890	8890	8890	8890	0
34	20231220	190500	80650980	8890	8890	8890	8890	0
35	20231220	190400	80650980	8890	8890	8890	8890	0
36	20231220	190300	80650980	8890	8890	8890	8890	0
37	20231220	190200	80650980	8890	8890	8890	8890	0
38	20231220	190100	80650980	8890	8890	8890	8890	0
39	20231220	190000	80650980	8890	8890	8890	8890	0
40	20231220	185900	80650980	8890	8890	8890	8890	0
41	20231220	185800	80650980	8890	8890	8890	8890	0
42	20231220	185700	80650980	8890	8890	8890	8890	0
43	20231220	185600	80650980	8890	8890	8890	8890	0
44	20231220	185500	80650980	8890	8890	8890	8890	0
45	20231220	185400	80650980	8890	8890	8890	8890	0
46	20231220	185300	80650980	8890	8890	8890	8890	0
47	20231220	185200	80650980	8890	8890	8890	8890	0
48	20231220	185100	80650980	8890	8890	8890	8890	0
49	20231220	185000	80650980	8890	8890	8890	8890	0
50	20231220	184900	80650980	8890	8890	8890	8890	0
51	20231220	184800	80650980	8890	8890	8890	8890	0
52	20231220	184700	80650980	8890	8890	8890	8890	0
53	20231220	184600	80650980	8890	8890	8890	8890	0
54	20231220	184500	80650980	8890	8890	8890	8890	0
55	20231220	184400	80650980	8890	8890	8890	8890	0
56	20231220	184300	80650980	8890	8890	8890	8890	0
57	20231220	184200	80650980	8890	8890	8890	8890	0
58	20231220	184100	80650980	8890	8890	8890	8890	0
59	20231220	184000	80650980	8890	8890	8890	8890	0
60	20231220	183900	80650980	8890	8890	8890	8890	0
61	20231220	183800	80650980	8890	8890	8890	8890	0
62	20231220	183700	80650980	8890	8890	8890	8890	44
63	20231220	183600	80650980	8890	8890	8890	8890	0
64	20231220	183500	80650980	8890	8890	8890	8890	0
65	20231220	183400	80650980	8890	8890	8890	8890	0
66	20231220	183300	80650980	8890	8890	8890	8890	0
67	20231220	183200	80650980	8890	8890	8890	8890	0
68	20231220	183100	80650980	8890	8890	8890	8890	0
69	20231220	183000	80650980	8890	8890	8890	8890	0
70	20231220	182900	80650980	8890	8890	8890	8890	0
71	20231220	182800	80650980	8890	8890	8890	8890	0
72	20231220	182700	80650980	8890	8890	8890	8890	0
73	20231220	182600	80650980	8890	8890	8890	8890	0
74	20231220	182500	80650980	8890	8890	8890	8890	0
75	20231220	182400	80650980	8890	8890	8890	8890	0
76	20231220	182300	80650980	8890	8890	8890	8890	0
77	20231220	182200	80650980	8890	8890	8890	8890	0
78	20231220	182100	80650980	8890	8890	8890	8890	0
79	20231220	182000	80650980	8890	8890	8890	8890	0
80	20231220	181900	80650980	8890	8890	8890	8890	0
81	20231220	181800	80650980	8890	8890	8890	8890	0
82	20231220	181700	80650980	8890	8890	8890	8890	0
83	20231220	181600	80650980	8890	8890	8890	8890	0
84	20231220	181500	80650980	8890	8890	8890	8890	0
85	20231220	181400	80650980	8890	8890	8890	8890	0
86	20231220	181300	80650980	8890	8890	8890	8890	0
87	20231220	181200	80650980	8890	8890	8890	8890	0
88	20231220	181100	80650980	8890	8890	8890	8890	0
89	20231220	181000	80650980	8890	8890	8890	8890	0
90	20231220	180900	80650980	8890	8890	8890	8890	0
91	20231220	180800	80650980	8890	8890	8890	8890	0
92	20231220	180700	80650980	8890	8890	8890	8890	44
93	20231220	180600	80650980	8890	8890	8890	8890	0
94	20231220	180500	80650980	8890	8890	8890	8890	0
95	20231220	180400	80650980	8890	8890	8890	8890	0
96	20231220	180300	80650980	8890	8890	8890	8890	0
97	20231220	180200	80650980	8890	8890	8890	8890	0
98	20231220	180100	80650980	8890	8890	8890	8890	0
99	20231220	180000	80650980	8890	8890	8890	8890	0
100	20231220	175900	80650980	8890	8890	8890	8890	0
101	20231220	175800	80650980	8890	8890	8890	8890	0
102	20231220	175700	80650980	8890	8890	8890	8890	0
103	20231220	175600	80650980	8890	8890	8890	8890	0
104	20231220	175500	80650980	8890	8890	8890	8890	0
105	20231220	175400	80650980	8890	8890	8890	8890	0
106	20231220	175300	80650980	8890	8890	8890	8890	0
107	20231220	175200	80650980	8890	8890	8890	8890	0
108	20231220	175100	80650980	8890	8890	8890	8890	0
109	20231220	175000	80650980	8890	8890	8890	8890	0
110	20231220	174900	80650980	8890	8890	8890	8890	0
111	20231220	174800	80650980	8890	8890	8890	8890	0
112	20231220	174700	80650980	8890	8890	8890	8890	0
113	20231220	174600	80650980	8890	8890	8890	8890	0
114	20231220	174500	80650980	8890	8890	8890	8890	0
115	20231220	174400	80650980	8890	8890	8890	8890	0
116	20231220	174300	80650980	8890	8890	8890	8890	0
117	20231220	174200	80650980	8890	8890	8890	8890	0
118	20231220	174100	80650980	8890	8890	8890	8890	0
119	20231220	174000	80650980	8890	8890	8890	8890	0
120	20231220	173900	80650980	8890	8890	8890	8890	0
121	20231220	173800	80650980	8890	8890	8890	8890	0
122	20231220	173700	80650980	8890	8890	8890	8890	44
123	20231220	173600	80650980	8890	8890	8890	8890	0
124	20231220	173500	80650980	8890	8890	8890	8890	0
125	20231220	173400	80650980	8890	8890	8890	8890	0
126	20231220	173300	80650980	8890	8890	8890	8890	0
127	20231220	173200	80650980	8890	8890	8890	8890	0
128	20231220	173100	80650980	8890	8890	8890	8890	0
129	20231220	173000	80650980	8890	8890	8890	8890	0
130	20231220	172900	80650980	8890	8890	8890	8890	0
131	20231220	172800	80650980	8890	8890	8890	8890	0
132	20231220	172700	80650980	8890	8890	8890	8890	0
133	20231220	172600	80650980	8890	8890	8890	8890	0
134	20231220	172500	80650980	8890	8890	8890	8890	0
135	20231220	172400	80650980	8890	8890	8890	8890	0
136	20231220	172300	80650980	8890	8890	8890	8890	0
137	20231220	172200	80650980	8890	8890	8890	8890	0
138	20231220	172100	80650980	8890	8890	8890	8890	0
139	20231220	172000	80650980	8890	8890	8890	8890	0
140	20231220	171900	80650980	8890	8890	8890	8890	0
141	20231220	171800	80650980	8890	8890	8890	8890	0
142	20231220	171700	80650980	8890	8890	8890	8890	0
143	20231220	171600	80650980	8890	8890	8890	8890	0
144	20231220	171500	80650980	8890	8890	8890	8890	0
145	20231220	171400	80650980	8890	8890	8890	8890	0
146	20231220	171300	80650980	8890	8890	8890	8890	0
147	20231220	171200	80650980	8890	8890	8890	8890	0
148	20231220	171100	80650980	8890	8890	8890	8890	0
149	20231220	171000	80650980	8890	8890	8890	8890	0
150	20231220	170900	80650980	8890	8890	8890	8890	0
151	20231220	170800	80650980	8890	8890	8890	8890	0
152	20231220	170700	80650980	8890	8890	8890	8890	44
153	20231220	170600	80650980	8890	8890	8890	8890	0
154	20231220	170500	80650980	8890	8890	8890	8890	0
155	20231220	170400	80650980	8890	8890	8890	8890	0
156	20231220	170300	80650980	8890	8890	8890	8890	0
157	20231220	170200	80650980	8890	8890	8890	8890	0
158	20231220	170100	80650980	8890	8890	8890	8890	0
159	20231220	170000	80650980	8890	8890	8890	8890	0
160	20231220	165900	80650980	8890	8890	8890	8890	0
161	20231220	165800	80650980	8890	8890	8890	8890	0
162	20231220	165700	80650980	8890	8890	8890	8890	0
163	20231220	165600	80650980	8890	8890	8890	8890	0
164	20231220	165500	80650980	8890	8890	8890	8890	0
165	20231220	165400	80650980	8890	8890	8890	8890	0
166	20231220	165300	80650980	8890	8890	8890	8890	0
167	20231220	165200	80650980	8890	8890	8890	8890	0
168	20231220	165100	80650980	8890	8890	8890	8890	0
169	20231220	165000	80650980	8890	8890	8890	8890	0
170	20231220	164900	80650980	8890	8890	8890	8890	0
171	20231220	164800	80650980	8890	8890	8890	8890	0
172	20231220	164700	80650980	8890	8890	8890	8890	0
173	20231220	164600	80650980	8890	8890	8890	8890	0
174	20231220	164500	80650980	8890	8890	8890	8890	0
175	20231220	164400	80650980	8890	8890	8890	8890	0
176	20231220	164300	80650980	8890	8890	8890	8890	0
177	20231220	164200	80650980	8890	8890	8890	8890	0
178	20231220	164100	80650980	8890	8890	8890	8890	0
179	20231220	164000	80650980	8890	8890	8890	8890	0
180	20231220	163900	80650980	8890	8890	8890	8890	0
181	20231220	163800	80650980	8890	8890	8890	8890	0
182	20231220	163700	80650980	8890	8890	8890	8890	44
183	20231220	163600	80650980	8890	8890	8890	8890	0
184	20231220	163500	80650980	8890	8890	8890	8890	0
185	20231220	163400	80650980	8890	8890	8890	8890	0
186	20231220	163300	80650980	8890	8890	8890	8890	0
187	20231220	163200	80650980	8890	8890	8890	8890	0
188	20231220	163100	80650980	8890	8890	8890	8890	0
189	20231220	163000	80650980	8890	8890	8890	8890	0
190	20231220	162900	80650980	8890	8890	8890	8890	0
191	20231220	162800	80650980	8890	8890	8890	8890	0
192	20231220	162700	80650980	8890	8890	8890	8890	0
193	20231220	162600	80650980	8890	8890	8890	8890	0
194	20231220	162500	80650980	8890	8890	8890	8890	0
195	20231220	162400	80650980	8890	8890	8890	8890	0
196	20231220	162300	80650980	8890	8890	8890	8890	0
197	20231220	162200	80650980	8890	8890	8890	8890	0
198	20231220	162100	80650980	8890	8890	8890	8890	0
199	20231220	162000	80650980	8890	8890	8890	8890	0
200	20231220	161900	80650980	8890	8890	8890	8890	0
201	20231220	161800	80650980	8890	8890	8890	8890	0
202	20231220	161700	80650980	8890	8890	8890	8890	0
203	20231220	161600	80650980	8890	8890	8890	8890	0
204	20231220	161500	80650980	8890	8890	8890	8890	0
205	20231220	161400	80650980	8890	8890	8890	8890	0
206	20231220	161300	80650980	8890	8890	8890	8890	0
207	20231220	161200	80650980	8890	8890	8890	8890	0
208	20231220	161100	80650980	8890	8890	8890	8890	0
209	20231220	161000	80650980	8890	8890	8890	8890	0
210	20231220	160900	80650980	8890	8890	8890	8890	0
211	20231220	160800	80650980	8890	8890	8890	8890	0
212	20231220	160700	80650980	8890	8890	8890	8890	44
213	20231220	160600	80650980	8890	8890	8890	8890	0
214	20231220	160500	80650980	8890	8890	8890	8890	0
215	20231220	160400	80650980	8890	8890	8890	8890	0
216	20231220	160300	80650980	8890	8890	8890	8890	0
217	20231220	160200	80650980	8890	8890	8890	8890	0
218	20231220	160100	80650980	8890	8890	8890	8890	0
219	20231220	160000	80650980	8890	8890	8890	8890	0
220	20231220	155900	80650980	8890	8890	8890	8890	0
221	20231220	155800	80650980	8890	8890	8890	8890	0
222	20231220	155700	80650980	8890	8890	8890	8890	0
223	20231220	155600	80650980	8890	8890	8890	8890	0
224	20231220	155500	80650980	8890	8890	8890	8890	0
225	20231220	155400	80650980	8890	8890	8890	8890	0
226	20231220	155300	80650980	8890	8890	8890	8890	0
227	20231220	155200	80650980	8890	8890	8890	8890	0
228	20231220	155100	80650980	8890	8890	8890	8890	0
229	20231220	155000	80650980	8890	8890	8890	8890	0
230	20231220	154900	80650980	8890	8890	8890	8890	0
231	20231220	154800	80650980	8890	8890	8890	8890	0
232	20231220	154700	80650980	8890	8890	8890	8890	0
233	20231220	154600	80650980	8890	8890	8890	8890	0
234	20231220	154500	80650980	8890	8890	8890	8890	0
235	20231220	154400	80650980	8890	8890	8890	8890	0
236	20231220	154300	80650980	8890	8890	8890	8890	0
237	20231220	154200	80650980	8890	8890	8890	8890	0
238	20231220	154100	80650980	8890	8890	8890	8890	0
239	20231220	154000	80650980	8890	8890	8890	8890	0
240	20231220	153900	80650980	8890	8890	8890	8890	0
241	20231220	153800	80650980	8890	8890	8890	8890	0
242	20231220	153700	80650980	8890	8890	8890	8890	44
243	20231220	153600	80650980	8890	8890	8890	8890	0
244	20231220	153500	80650980	8890	8890	8890	8890	0
245	20231220	153400	80650980	8890	8890	8890	8890	0
246	20231220	153300	80650980	8890	8890	8890	8890	0
247	20231220	153200	80650980	8890	8890	8890	8890	0
248	20231220	153100	80650980	8890	8890	8890	8890	0
249	20231220	153000	80650980	8890	8890	8890	8890	44
250	20231220	152900	80259820	8890	8890	8890	8890	0
251	20231220	152800	80259820	8890	8890	8890	8890	0
252	20231220	152700	80259820	8890	8890	8890	8890	0
253	20231220	152600	80259820	8890	8890	8890	8890	0
254	20231220	152500	80259820	8890	8890	8890	8890	0
255	20231220	152400	80259820	8890	8890	8890	8890	0
256	20231220	152300	80259820	8890	8890	8890	8890	0
257	20231220	152200	80259820	8890	8890	8890	8890	0
258	20231220	152100	80259820	8890	8890	8890	8890	0
259	20231220	152000	80259820	8890	8890	8890	8890	0
260	20231220	151900	80259820	8890	8890	8890	8890	0
261	20231220	151800	80259820	8890	8890	8890	8890	0
262	20231220	151700	80259820	8890	8890	8890	8890	1
263	20231220	151600	80250930	8840	8840	8840	8840	0
264	20231220	151500	80250930	8840	8840	8840	8840	0
265	20231220	151400	80250930	8840	8840	8840	8840	0
266	20231220	151300	80250930	8840	8840	8840	8840	0
267	20231220	151200	80250930	8840	8840	8840	8840	0
268	20231220	151100	80250930	8840	8840	8840	8840	0
269	20231220	151000	80250930	8840	8840	8840	8840	0
270	20231220	150900	80250930	8840	8840	8840	8840	1
271	20231220	150800	80242090	8840	8840	8840	8840	0
272	20231220	150700	80242090	8840	8840	8840	8840	0
273	20231220	150600	80242090	8840	8840	8840	8840	0
274	20231220	150500	80242090	8840	8840	8840	8840	0
275	20231220	150400	80242090	8840	8840	8840	8840	1
276	20231220	150300	80233250	8830	8830	8830	8830	0
277	20231220	150200	80233250	8830	8830	8830	8830	0
278	20231220	150100	80233250	8830	8830	8830	8830	10
279	20231220	150000	80144950	8820	8870	8870	8820	1179
280	20231220	145900	69722440	8870	8880	8880	8870	377
281	20231220	145800	66377890	8880	8890	8890	8880	25
282	20231220	145700	66155840	8890	8890	8890	8890	0
283	20231220	145600	66155840	8890	8890	8890	8890	25
284	20231220	145500	65933590	8880	8880	8880	8880	0
285	20231220	145400	65933590	8880	8880	8880	8880	7
286	20231220	145300	65871430	8880	8880	8880	8880	161
287	20231220	145200	64441750	8870	8870	8870	8870	0
288	20231220	145100	64441750	8870	8870	8870	8870	0
289	20231220	145000	64441750	8870	8870	8870	8870	0
290	20231220	144900	64441750	8870	8870	8870	8870	0
291	20231220	144800	64441750	8870	8870	8870	8870	0
292	20231220	144700	64441750	8870	8870	8870	8870	0
293	20231220	144600	64441750	8870	8870	8870	8870	0
294	20231220	144500	64441750	8870	8870	8870	8870	0
295	20231220	144400	64441750	8870	8870	8870	8870	5
296	20231220	144300	64397400	8870	8870	8870	8870	0
297	20231220	144200	64397400	8870	8870	8870	8870	0
298	20231220	144100	64397400	8870	8870	8870	8870	0
299	20231220	144000	64397400	8870	8870	8870	8870	0
300	20231220	143900	64397400	8870	8870	8870	8870	15
301	20231220	143800	64264350	8870	8870	8870	8870	0
302	20231220	143700	64264350	8870	8870	8870	8870	5
303	20231220	143600	64220000	8880	8880	8880	8880	0
304	20231220	143500	64220000	8880	8880	8880	8880	0
305	20231220	143400	64220000	8880	8880	8880	8880	100
306	20231220	143300	63332000	8880	8880	8880	8880	0
307	20231220	143200	63332000	8880	8880	8880	8880	0
308	20231220	143100	63332000	8880	8880	8880	8880	0
309	20231220	143000	63332000	8880	8880	8880	8880	4
310	20231220	142900	63296480	8890	8890	8890	8890	0
311	20231220	142800	63296480	8890	8890	8890	8890	0
312	20231220	142700	63296480	8890	8890	8890	8890	53
313	20231220	142600	62825310	8890	8890	8890	8890	0
314	20231220	142500	62825310	8890	8890	8890	8890	0
315	20231220	142400	62825310	8890	8890	8890	8890	10
316	20231220	142300	62736410	8890	8890	8890	8890	0
317	20231220	142200	62736410	8890	8890	8890	8890	0
318	20231220	142100	62736410	8890	8890	8890	8890	0
319	20231220	142000	62736410	8890	8890	8890	8890	0
320	20231220	141900	62736410	8890	8890	8890	8890	0
321	20231220	141800	62736410	8890	8890	8890	8890	0
322	20231220	141700	62736410	8890	8890	8890	8890	0
323	20231220	141600	62736410	8890	8890	8890	8890	60
324	20231220	141500	62203010	8890	8890	8890	8890	129
325	20231220	141400	61056200	8890	8890	8890	8890	0
326	20231220	141300	61056200	8890	8890	8890	8890	0
327	20231220	141200	61056200	8890	8890	8890	8890	0
328	20231220	141100	61056200	8890	8890	8890	8890	0
329	20231220	141000	61056200	8890	8890	8890	8890	3
330	20231220	140900	61029530	8870	8870	8870	8870	0
331	20231220	140800	61029530	8870	8870	8870	8870	1
332	20231220	140700	61020660	8870	8870	8870	8870	0
333	20231220	140600	61020660	8870	8880	8880	8870	88
334	20231220	140500	60240090	8890	8890	8890	8890	0
335	20231220	140400	60240090	8890	8890	8890	8890	0
336	20231220	140300	60240090	8890	8890	8890	8890	0
337	20231220	140200	60240090	8890	8860	8890	8860	54
338	20231220	140100	59761530	8890	8890	8890	8890	10
339	20231220	140000	59672630	8880	8880	8880	8880	0
340	20231220	135900	59672630	8880	8880	8880	8880	0
341	20231220	135800	59672630	8880	8880	8880	8880	0
342	20231220	135700	59672630	8880	8880	8880	8880	0
343	20231220	135600	59672630	8880	8870	8880	8870	70
344	20231220	135500	59051230	8860	8850	8860	8850	16
345	20231220	135400	58909530	8850	8850	8850	8850	0
346	20231220	135300	58909530	8850	8850	8850	8850	0
347	20231220	135200	58909530	8850	8850	8850	8850	10
348	20231220	135100	58821030	8850	8850	8850	8850	0
349	20231220	135000	58821030	8850	8850	8850	8850	0
350	20231220	134900	58821030	8850	8850	8850	8850	0
351	20231220	134800	58821030	8850	8850	8850	8850	0
352	20231220	134700	58821030	8850	8850	8850	8850	0
353	20231220	134600	58821030	8850	8850	8850	8850	0
354	20231220	134500	58821030	8850	8850	8850	8850	10
355	20231220	134400	58732530	8840	8840	8840	8840	5
356	20231220	134300	58688330	8840	8840	8840	8840	0
357	20231220	134200	58688330	8840	8840	8840	8840	0
358	20231220	134100	58688330	8840	8840	8840	8840	0
359	20231220	134000	58688330	8840	8840	8840	8840	0
360	20231220	133900	58688330	8840	8840	8840	8840	0
361	20231220	133800	58688330	8840	8840	8840	8840	0
362	20231220	133700	58688330	8840	8840	8840	8840	0
363	20231220	133600	58688330	8840	8840	8840	8840	0
364	20231220	133500	58688330	8840	8840	8840	8840	0
365	20231220	133400	58688330	8840	8840	8840	8840	7
366	20231220	133300	58626450	8830	8830	8830	8830	0
367	20231220	133200	58626450	8830	8830	8830	8830	0
368	20231220	133100	58626450	8830	8830	8830	8830	0
369	20231220	133000	58626450	8830	8830	8830	8830	0
370	20231220	132900	58626450	8830	8830	8830	8830	0
371	20231220	132800	58626450	8830	8830	8830	8830	0
372	20231220	132700	58626450	8830	8830	8830	8830	0
373	20231220	132600	58626450	8830	8830	8830	8830	0
374	20231220	132500	58626450	8830	8830	8830	8830	0
375	20231220	132400	58626450	8830	8830	8830	8830	6
376	20231220	132300	58573470	8830	8830	8830	8830	0
377	20231220	132200	58573470	8830	8830	8830	8830	0
378	20231220	132100	58573470	8830	8830	8830	8830	0
379	20231220	132000	58573470	8830	8830	8830	8830	0
380	20231220	131900	58573470	8830	8830	8830	8830	0
381	20231220	131800	58573470	8830	8830	8830	8830	4
382	20231220	131700	58538150	8840	8840	8840	8840	21
383	20231220	131600	58352510	8840	8840	8840	8840	5
384	20231220	131500	58308310	8840	8840	8840	8840	0
385	20231220	131400	58308310	8840	8840	8840	8840	5
386	20231220	131300	58264110	8840	8840	8840	8840	0
387	20231220	131200	58264110	8840	8840	8840	8840	0
388	20231220	131100	58264110	8840	8840	8840	8840	0
389	20231220	131000	58264110	8840	8840	8840	8840	0
390	20231220	130900	58264110	8840	8840	8840	8840	1
391	20231220	130800	58255270	8840	8840	8840	8840	0
392	20231220	130700	58255270	8840	8840	8840	8840	1
393	20231220	130600	58246430	8840	8840	8840	8840	45
394	20231220	130500	57848630	8840	8840	8840	8840	1
395	20231220	130400	57839790	8830	8830	8830	8830	1
396	20231220	130300	57830960	8840	8840	8840	8840	0
397	20231220	130200	57830960	8840	8830	8840	8830	12
398	20231220	130100	57724990	8830	8830	8830	8830	0
399	20231220	130000	57724990	8830	8830	8830	8830	107
400	20231220	125900	56780180	8850	8850	8850	8850	0
401	20231220	125800	56780180	8850	8850	8850	8850	0
402	20231220	125700	56780180	8850	8850	8850	8850	0
403	20231220	125600	56780180	8850	8850	8850	8850	0
404	20231220	125500	56780180	8850	8850	8850	8850	0
405	20231220	125400	56780180	8850	8850	8850	8850	0
406	20231220	125300	56780180	8850	8850	8850	8850	0
407	20231220	125200	56780180	8850	8850	8850	8850	0
408	20231220	125100	56780180	8850	8850	8850	8850	0
409	20231220	125000	56780180	8850	8850	8850	8850	0
410	20231220	124900	56780180	8850	8850	8850	8850	0
411	20231220	124800	56780180	8850	8850	8850	8850	0
412	20231220	124700	56780180	8850	8850	8850	8850	0
413	20231220	124600	56780180	8850	8850	8850	8850	0
414	20231220	124500	56780180	8850	8850	8850	8850	10
415	20231220	124400	56691680	8830	8830	8830	8830	5
416	20231220	124300	56647530	8830	8840	8840	8830	100
417	20231220	124200	55764220	8850	8850	8850	8850	0
418	20231220	124100	55764220	8850	8850	8850	8850	0
419	20231220	124000	55764220	8850	8850	8850	8850	0
420	20231220	123900	55764220	8850	8850	8850	8850	0
421	20231220	123800	55764220	8850	8850	8850	8850	0
422	20231220	123700	55764220	8850	8850	8850	8850	0
423	20231220	123600	55764220	8850	8850	8850	8850	0
424	20231220	123500	55764220	8850	8850	8850	8850	0
425	20231220	123400	55764220	8850	8850	8850	8850	12
426	20231220	123300	55658020	8850	8850	8850	8850	0
427	20231220	123200	55658020	8850	8850	8850	8850	0
428	20231220	123100	55658020	8850	8850	8850	8850	0
429	20231220	123000	55658020	8850	8850	8850	8850	0
430	20231220	122900	55658020	8850	8850	8850	8850	0
431	20231220	122800	55658020	8850	8850	8850	8850	0
432	20231220	122700	55658020	8850	8850	8850	8850	0
433	20231220	122600	55658020	8850	8850	8850	8850	0
434	20231220	122500	55658020	8850	8850	8850	8850	0
435	20231220	122400	55658020	8850	8850	8850	8850	7
436	20231220	122300	55596070	8850	8850	8850	8850	0
437	20231220	122200	55596070	8850	8850	8850	8850	0
438	20231220	122100	55596070	8850	8850	8850	8850	0
439	20231220	122000	55596070	8850	8850	8850	8850	0
440	20231220	121900	55596070	8850	8850	8850	8850	1
441	20231220	121800	55587220	8850	8850	8850	8850	10
442	20231220	121700	55498720	8850	8850	8850	8850	0
443	20231220	121600	55498720	8850	8850	8850	8850	0
444	20231220	121500	55498720	8850	8850	8850	8850	0
445	20231220	121400	55498720	8850	8850	8850	8850	0
446	20231220	121300	55498720	8850	8850	8850	8850	0
447	20231220	121200	55498720	8850	8850	8850	8850	0
448	20231220	121100	55498720	8850	8850	8850	8850	7
449	20231220	121000	55436770	8850	8850	8850	8850	0
450	20231220	120900	55436770	8850	8850	8850	8850	0
451	20231220	120800	55436770	8850	8850	8850	8850	0
452	20231220	120700	55436770	8850	8850	8850	8850	0
453	20231220	120600	55436770	8850	8850	8850	8850	0
454	20231220	120500	55436770	8850	8850	8850	8850	0
455	20231220	120400	55436770	8850	8850	8850	8850	7
456	20231220	120300	55374820	8850	8850	8850	8850	0
457	20231220	120200	55374820	8850	8850	8850	8850	0
458	20231220	120100	55374820	8850	8850	8850	8850	0
459	20231220	120000	55374820	8850	8850	8850	8850	0
460	20231220	115900	55374820	8850	8850	8850	8850	0
461	20231220	115800	55374820	8850	8850	8850	8850	0
462	20231220	115700	55374820	8850	8850	8850	8850	0
463	20231220	115600	55374820	8850	8850	8850	8850	0
464	20231220	115500	55374820	8850	8850	8850	8850	7
465	20231220	115400	55312870	8850	8850	8850	8850	0
466	20231220	115300	55312870	8850	8850	8850	8850	0
467	20231220	115200	55312870	8850	8850	8850	8850	0
468	20231220	115100	55312870	8850	8830	8850	8830	10
469	20231220	115000	55224390	8820	8820	8820	8820	0
470	20231220	114900	55224390	8820	8820	8820	8820	0
471	20231220	114800	55224390	8820	8820	8820	8820	0
472	20231220	114700	55224390	8820	8820	8820	8820	0
473	20231220	114600	55224390	8820	8820	8820	8820	0
474	20231220	114500	55224390	8820	8820	8820	8820	0
475	20231220	114400	55224390	8820	8820	8820	8820	6
476	20231220	114300	55171470	8820	8820	8820	8820	34
477	20231220	114200	54871590	8820	8820	8820	8820	0
478	20231220	114100	54871590	8820	8820	8820	8820	0
479	20231220	114000	54871590	8820	8820	8820	8820	0
480	20231220	113900	54871590	8820	8820	8820	8820	1
481	20231220	113800	54862770	8820	8820	8820	8820	0
482	20231220	113700	54862770	8820	8820	8820	8820	0
483	20231220	113600	54862770	8820	8820	8820	8820	0
484	20231220	113500	54862770	8820	8820	8820	8820	0
485	20231220	113400	54862770	8820	8820	8820	8820	6
486	20231220	113300	54809850	8820	8820	8820	8820	0
487	20231220	113200	54809850	8820	8830	8830	8820	3
488	20231220	113100	54783380	8810	8810	8810	8810	0
489	20231220	113000	54783380	8810	8810	8810	8810	0
490	20231220	112900	54783380	8810	8810	8810	8810	0
491	20231220	112800	54783380	8810	8810	8810	8810	5
492	20231220	112700	54739330	8810	8810	8810	8810	0
493	20231220	112600	54739330	8810	8810	8810	8810	0
494	20231220	112500	54739330	8810	8810	8810	8810	0
495	20231220	112400	54739330	8810	8810	8810	8810	1
496	20231220	112300	54730520	8810	8810	8810	8810	0
497	20231220	112200	54730520	8810	8810	8810	8810	0
498	20231220	112100	54730520	8810	8810	8810	8810	0
499	20231220	112000	54730520	8810	8810	8810	8810	0
500	20231220	111900	54730520	8810	8810	8810	8810	0
501	20231220	111800	54730520	8810	8820	8820	8810	20
502	20231220	111700	54554210	8810	8810	8810	8810	0
503	20231220	111600	54554210	8810	8810	8810	8810	0
504	20231220	111500	54554210	8810	8810	8810	8810	0
505	20231220	111400	54554210	8810	8810	8810	8810	7
506	20231220	111300	54492540	8810	8810	8810	8810	0
507	20231220	111200	54492540	8810	8810	8810	8810	1
508	20231220	111100	54483730	8810	8810	8810	8810	0
509	20231220	111000	54483730	8810	8810	8810	8810	0
510	20231220	110900	54483730	8810	8810	8810	8810	0
511	20231220	110800	54483730	8810	8810	8810	8810	0
512	20231220	110700	54483730	8810	8810	8810	8810	1
513	20231220	110600	54474920	8800	8800	8800	8800	16
514	20231220	110500	54334120	8800	8800	8800	8800	0
515	20231220	110400	54334120	8800	8800	8800	8800	6
516	20231220	110300	54281320	8800	8800	8800	8800	0
517	20231220	110200	54281320	8800	8800	8800	8800	0
518	20231220	110100	54281320	8800	8800	8800	8800	0
519	20231220	110000	54281320	8800	8800	8800	8800	0
520	20231220	105900	54281320	8800	8800	8800	8800	11
521	20231220	105800	54184520	8800	8800	8800	8800	0
522	20231220	105700	54184520	8800	8800	8800	8800	0
523	20231220	105600	54184520	8800	8800	8800	8800	0
524	20231220	105500	54184520	8800	8800	8800	8800	0
525	20231220	105400	54184520	8800	8790	8800	8790	386
526	20231220	105300	50788410	8790	8790	8790	8790	0
527	20231220	105200	50788410	8790	8790	8790	8790	0
528	20231220	105100	50788410	8790	8790	8790	8790	3
529	20231220	105000	50762040	8800	8800	8800	8800	0
530	20231220	104900	50762040	8800	8800	8800	8800	0
531	20231220	104800	50762040	8800	8800	8800	8800	0
532	20231220	104700	50762040	8800	8800	8800	8800	0
533	20231220	104600	50762040	8800	8800	8800	8800	0
534	20231220	104500	50762040	8800	8800	8800	8800	18
535	20231220	104400	50603640	8800	8800	8800	8800	0
536	20231220	104300	50603640	8800	8800	8800	8800	1
537	20231220	104200	50594840	8790	8790	8790	8790	0
538	20231220	104100	50594840	8790	8790	8790	8790	0
539	20231220	104000	50594840	8790	8800	8800	8790	100
540	20231220	103900	49715750	8830	8830	8830	8830	0
541	20231220	103800	49715750	8830	8830	8830	8830	100
542	20231220	103700	48832750	8830	8830	8830	8830	0
543	20231220	103600	48832750	8830	8830	8830	8830	0
544	20231220	103500	48832750	8830	8830	8830	8830	0
545	20231220	103400	48832750	8830	8830	8830	8830	0
546	20231220	103300	48832750	8830	8870	8870	8830	102
547	20231220	103200	47931690	8860	8860	8860	8850	33
548	20231220	103100	47639410	8860	8850	8860	8850	14
549	20231220	103000	47515410	8820	8810	8820	8800	70
550	20231220	102900	46899200	8800	8800	8800	8800	0
551	20231220	102800	46899200	8800	8800	8800	8800	0
552	20231220	102700	46899200	8800	8800	8800	8800	0
553	20231220	102600	46899200	8800	8800	8800	8800	0
554	20231220	102500	46899200	8800	8800	8800	8800	0
555	20231220	102400	46899200	8800	8800	8800	8800	6
556	20231220	102300	46846400	8800	8800	8800	8800	0
557	20231220	102200	46846400	8800	8800	8800	8800	0
558	20231220	102100	46846400	8800	8800	8800	8800	0
559	20231220	102000	46846400	8800	8800	8800	8800	0
560	20231220	101900	46846400	8800	8800	8800	8800	0
561	20231220	101800	46846400	8800	8800	8800	8800	60
562	20231220	101700	46318400	8820	8820	8820	8820	0
563	20231220	101600	46318400	8820	8820	8820	8820	10
564	20231220	101500	46230200	8820	8820	8820	8820	0
565	20231220	101400	46230200	8820	8820	8820	8820	6
566	20231220	101300	46177280	8850	8810	8850	8810	260
567	20231220	101200	43880020	8780	8780	8780	8780	3
568	20231220	101100	43853680	8780	8780	8780	8780	6
569	20231220	101000	43801000	8770	8770	8770	8770	0
570	20231220	100900	43801000	8770	8770	8770	8770	0
571	20231220	100800	43801000	8770	8770	8770	8770	0
572	20231220	100700	43801000	8770	8770	8770	8770	0
573	20231220	100600	43801000	8770	8780	8780	8770	12
574	20231220	100500	43695740	8780	8780	8780	8780	0
575	20231220	100400	43695740	8780	8780	8780	8780	0
576	20231220	100300	43695740	8780	8780	8780	8780	0
577	20231220	100200	43695740	8780	8780	8780	8780	1
578	20231220	100100	43686960	8760	8760	8760	8760	8
579	20231220	100000	43616880	8760	8760	8760	8760	43
580	20231220	095900	43240200	8780	8780	8780	8780	0
581	20231220	095800	43240200	8780	8780	8780	8780	0
582	20231220	095700	43240200	8780	8780	8780	8780	0
583	20231220	095600	43240200	8780	8780	8780	8780	0
584	20231220	095500	43240200	8780	8780	8780	8780	0
585	20231220	095400	43240200	8780	8780	8780	8780	0
586	20231220	095300	43240200	8780	8780	8780	8780	0
587	20231220	095200	43240200	8780	8780	8780	8780	0
588	20231220	095100	43240200	8780	8780	8780	8770	117
589	20231220	095000	42213940	8770	8770	8770	8770	6
590	20231220	094900	42161320	8770	8770	8770	8770	0
591	20231220	094800	42161320	8770	8770	8770	8770	0
592	20231220	094700	42161320	8770	8770	8770	8770	0
593	20231220	094600	42161320	8770	8770	8770	8770	0
594	20231220	094500	42161320	8770	8770	8770	8770	0
595	20231220	094400	42161320	8770	8770	8770	8770	0
596	20231220	094300	42161320	8770	8770	8770	8770	0
597	20231220	094200	42161320	8770	8770	8770	8770	0
598	20231220	094100	42161320	8770	8770	8770	8770	0
599	20231220	094000	42161320	8770	8770	8770	8770	0
600	20231220	093900	42161320	8770	8770	8770	8770	0
601	20231220	093800	42161320	8770	8770	8770	8770	1
602	20231220	093700	42152550	8790	8760	8790	8760	2
603	20231220	093600	42135000	8750	8750	8750	8750	0
604	20231220	093500	42135000	8750	8750	8750	8750	100
605	20231220	093400	41260000	8750	8750	8750	8750	7
606	20231220	093300	41198750	8750	8740	8750	8740	4
607	20231220	093200	41163760	8740	8740	8740	8740	1
608	20231220	093100	41155020	8700	8700	8700	8700	0
609	20231220	093000	41155020	8700	8770	8770	8700	2260
610	20231220	092900	21448560	8770	8770	8770	8770	0
611	20231220	092800	21448560	8770	8770	8770	8770	0
612	20231220	092700	21448560	8770	8800	8800	8770	20
613	20231220	092600	21273100	8810	8780	8810	8780	8
614	20231220	092500	21202710	8750	8760	8760	8750	108
615	20231220	092400	20257470	8800	8780	8800	8780	96
616	20231220	092300	19412770	8780	8780	8800	8780	11
617	20231220	092200	19316010	8780	8780	8780	8780	0
618	20231220	092100	19316010	8780	8770	8780	8770	233
619	20231220	092000	17272560	8760	8760	8760	8760	0
620	20231220	091900	17272560	8760	8760	8760	8760	130
621	20231220	091800	16133760	8770	8770	8770	8770	0
622	20231220	091700	16133760	8770	8770	8770	8770	15
623	20231220	091600	16002210	8770	8770	8770	8770	183
624	20231220	091500	14397300	8760	8760	8760	8760	77
625	20231220	091400	13722780	8760	8760	8760	8760	0
626	20231220	091300	13722780	8760	8780	8780	8760	1258
627	20231220	091200	2701250	8780	8780	8780	8780	0
628	20231220	091100	2701250	8780	8780	8780	8780	0
629	20231220	091000	2701250	8780	8780	8780	8780	50
630	20231220	090900	2262250	8800	8800	8800	8800	0
631	20231220	090800	2262250	8800	8800	8800	8800	0
632	20231220	090700	2262250	8800	8800	8800	8800	0
633	20231220	090600	2262250	8800	8800	8800	8800	70
634	20231220	090500	1646250	8770	8770	8770	8770	1
635	20231220	090400	1637480	8800	8770	8800	8770	3
636	20231220	090300	1611140	8760	8760	8760	8760	0
637	20231220	090200	1611140	8760	8760	8760	8760	0
638	20231220	090100	1611140	8760	8760	8760	8760	0
639	20231220	090000	1611140	8760	8750	8760	8750	184