KissMeData/060850/min/candle-20231226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231226	193700	84531260	8880	8880	8880	8880	156
3	20231226	193600	84531260	8880	8880	8880	8880	0
4	20231226	193500	84531260	8880	8880	8880	8880	0
5	20231226	193400	84531260	8880	8880	8880	8880	0
6	20231226	193300	84531260	8880	8880	8880	8880	0
7	20231226	193200	84531260	8880	8880	8880	8880	0
8	20231226	193100	84531260	8880	8880	8880	8880	0
9	20231226	193000	84531260	8880	8880	8880	8880	0
10	20231226	192900	84531260	8880	8880	8880	8880	0
11	20231226	192800	84531260	8880	8880	8880	8880	0
12	20231226	192700	84531260	8880	8880	8880	8880	0
13	20231226	192600	84531260	8880	8880	8880	8880	0
14	20231226	192500	84531260	8880	8880	8880	8880	0
15	20231226	192400	84531260	8880	8880	8880	8880	0
16	20231226	192300	84531260	8880	8880	8880	8880	0
17	20231226	192200	84531260	8880	8880	8880	8880	0
18	20231226	192100	84531260	8880	8880	8880	8880	0
19	20231226	192000	84531260	8880	8880	8880	8880	0
20	20231226	191900	84531260	8880	8880	8880	8880	0
21	20231226	191800	84531260	8880	8880	8880	8880	0
22	20231226	191700	84531260	8880	8880	8880	8880	0
23	20231226	191600	84531260	8880	8880	8880	8880	0
24	20231226	191500	84531260	8880	8880	8880	8880	0
25	20231226	191400	84531260	8880	8880	8880	8880	0
26	20231226	191300	84531260	8880	8880	8880	8880	0
27	20231226	191200	84531260	8880	8880	8880	8880	0
28	20231226	191100	84531260	8880	8880	8880	8880	0
29	20231226	191000	84531260	8880	8880	8880	8880	0
30	20231226	190900	84531260	8880	8880	8880	8880	0
31	20231226	190800	84531260	8880	8880	8880	8880	0
32	20231226	190700	84531260	8880	8880	8880	8880	156
33	20231226	190600	84531260	8880	8880	8880	8880	0
34	20231226	190500	84531260	8880	8880	8880	8880	0
35	20231226	190400	84531260	8880	8880	8880	8880	0
36	20231226	190300	84531260	8880	8880	8880	8880	0
37	20231226	190200	84531260	8880	8880	8880	8880	0
38	20231226	190100	84531260	8880	8880	8880	8880	0
39	20231226	190000	84531260	8880	8880	8880	8880	0
40	20231226	185900	84531260	8880	8880	8880	8880	0
41	20231226	185800	84531260	8880	8880	8880	8880	0
42	20231226	185700	84531260	8880	8880	8880	8880	0
43	20231226	185600	84531260	8880	8880	8880	8880	0
44	20231226	185500	84531260	8880	8880	8880	8880	0
45	20231226	185400	84531260	8880	8880	8880	8880	0
46	20231226	185300	84531260	8880	8880	8880	8880	0
47	20231226	185200	84531260	8880	8880	8880	8880	0
48	20231226	185100	84531260	8880	8880	8880	8880	0
49	20231226	185000	84531260	8880	8880	8880	8880	0
50	20231226	184900	84531260	8880	8880	8880	8880	0
51	20231226	184800	84531260	8880	8880	8880	8880	0
52	20231226	184700	84531260	8880	8880	8880	8880	0
53	20231226	184600	84531260	8880	8880	8880	8880	0
54	20231226	184500	84531260	8880	8880	8880	8880	0
55	20231226	184400	84531260	8880	8880	8880	8880	0
56	20231226	184300	84531260	8880	8880	8880	8880	0
57	20231226	184200	84531260	8880	8880	8880	8880	0
58	20231226	184100	84531260	8880	8880	8880	8880	0
59	20231226	184000	84531260	8880	8880	8880	8880	0
60	20231226	183900	84531260	8880	8880	8880	8880	0
61	20231226	183800	84531260	8880	8880	8880	8880	0
62	20231226	183700	84531260	8880	8880	8880	8880	156
63	20231226	183600	84531260	8880	8880	8880	8880	0
64	20231226	183500	84531260	8880	8880	8880	8880	0
65	20231226	183400	84531260	8880	8880	8880	8880	0
66	20231226	183300	84531260	8880	8880	8880	8880	0
67	20231226	183200	84531260	8880	8880	8880	8880	0
68	20231226	183100	84531260	8880	8880	8880	8880	0
69	20231226	183000	84531260	8880	8880	8880	8880	0
70	20231226	182900	84531260	8880	8880	8880	8880	0
71	20231226	182800	84531260	8880	8880	8880	8880	0
72	20231226	182700	84531260	8880	8880	8880	8880	0
73	20231226	182600	84531260	8880	8880	8880	8880	0
74	20231226	182500	84531260	8880	8880	8880	8880	0
75	20231226	182400	84531260	8880	8880	8880	8880	0
76	20231226	182300	84531260	8880	8880	8880	8880	0
77	20231226	182200	84531260	8880	8880	8880	8880	0
78	20231226	182100	84531260	8880	8880	8880	8880	0
79	20231226	182000	84531260	8880	8880	8880	8880	0
80	20231226	181900	84531260	8880	8880	8880	8880	0
81	20231226	181800	84531260	8880	8880	8880	8880	0
82	20231226	181700	84531260	8880	8880	8880	8880	0
83	20231226	181600	84531260	8880	8880	8880	8880	0
84	20231226	181500	84531260	8880	8880	8880	8880	0
85	20231226	181400	84531260	8880	8880	8880	8880	0
86	20231226	181300	84531260	8880	8880	8880	8880	0
87	20231226	181200	84531260	8880	8880	8880	8880	0
88	20231226	181100	84531260	8880	8880	8880	8880	0
89	20231226	181000	84531260	8880	8880	8880	8880	0
90	20231226	180900	84531260	8880	8880	8880	8880	0
91	20231226	180800	84531260	8880	8880	8880	8880	0
92	20231226	180700	84531260	8880	8880	8880	8880	156
93	20231226	180600	84531260	8880	8880	8880	8880	0
94	20231226	180500	84531260	8880	8880	8880	8880	0
95	20231226	180400	84531260	8880	8880	8880	8880	0
96	20231226	180300	84531260	8880	8880	8880	8880	0
97	20231226	180200	84531260	8880	8880	8880	8880	0
98	20231226	180100	84531260	8880	8880	8880	8880	0
99	20231226	180000	84531260	8880	8880	8880	8880	0
100	20231226	175900	84531260	8880	8880	8880	8880	0
101	20231226	175800	84531260	8880	8880	8880	8880	0
102	20231226	175700	84531260	8880	8880	8880	8880	0
103	20231226	175600	84531260	8880	8880	8880	8880	0
104	20231226	175500	84531260	8880	8880	8880	8880	0
105	20231226	175400	84531260	8880	8880	8880	8880	0
106	20231226	175300	84531260	8880	8880	8880	8880	0
107	20231226	175200	84531260	8880	8880	8880	8880	0
108	20231226	175100	84531260	8880	8880	8880	8880	0
109	20231226	175000	84531260	8880	8880	8880	8880	0
110	20231226	174900	84531260	8880	8880	8880	8880	0
111	20231226	174800	84531260	8880	8880	8880	8880	0
112	20231226	174700	84531260	8880	8880	8880	8880	0
113	20231226	174600	84531260	8880	8880	8880	8880	0
114	20231226	174500	84531260	8880	8880	8880	8880	0
115	20231226	174400	84531260	8880	8880	8880	8880	0
116	20231226	174300	84531260	8880	8880	8880	8880	0
117	20231226	174200	84531260	8880	8880	8880	8880	0
118	20231226	174100	84531260	8880	8880	8880	8880	0
119	20231226	174000	84531260	8880	8880	8880	8880	0
120	20231226	173900	84531260	8880	8880	8880	8880	0
121	20231226	173800	84531260	8880	8880	8880	8880	0
122	20231226	173700	84531260	8880	8880	8880	8880	156
123	20231226	173600	84531260	8880	8880	8880	8880	0
124	20231226	173500	84531260	8880	8880	8880	8880	0
125	20231226	173400	84531260	8880	8880	8880	8880	0
126	20231226	173300	84531260	8880	8880	8880	8880	0
127	20231226	173200	84531260	8880	8880	8880	8880	0
128	20231226	173100	84531260	8880	8880	8880	8880	0
129	20231226	173000	84531260	8880	8880	8880	8880	0
130	20231226	172900	84531260	8880	8880	8880	8880	0
131	20231226	172800	84531260	8880	8880	8880	8880	0
132	20231226	172700	84531260	8880	8880	8880	8880	0
133	20231226	172600	84531260	8880	8880	8880	8880	0
134	20231226	172500	84531260	8880	8880	8880	8880	0
135	20231226	172400	84531260	8880	8880	8880	8880	0
136	20231226	172300	84531260	8880	8880	8880	8880	0
137	20231226	172200	84531260	8880	8880	8880	8880	0
138	20231226	172100	84531260	8880	8880	8880	8880	0
139	20231226	172000	84531260	8880	8880	8880	8880	0
140	20231226	171900	84531260	8880	8880	8880	8880	0
141	20231226	171800	84531260	8880	8880	8880	8880	0
142	20231226	171700	84531260	8880	8880	8880	8880	0
143	20231226	171600	84531260	8880	8880	8880	8880	0
144	20231226	171500	84531260	8880	8880	8880	8880	0
145	20231226	171400	84531260	8880	8880	8880	8880	0
146	20231226	171300	84531260	8880	8880	8880	8880	0
147	20231226	171200	84531260	8880	8880	8880	8880	0
148	20231226	171100	84531260	8880	8880	8880	8880	0
149	20231226	171000	84531260	8880	8880	8880	8880	0
150	20231226	170900	84531260	8880	8880	8880	8880	0
151	20231226	170800	84531260	8880	8880	8880	8880	0
152	20231226	170700	84531260	8880	8880	8880	8880	156
153	20231226	170600	84531260	8880	8880	8880	8880	0
154	20231226	170500	84531260	8880	8880	8880	8880	0
155	20231226	170400	84531260	8880	8880	8880	8880	0
156	20231226	170300	84531260	8880	8880	8880	8880	0
157	20231226	170200	84531260	8880	8880	8880	8880	0
158	20231226	170100	84531260	8880	8880	8880	8880	0
159	20231226	170000	84531260	8880	8880	8880	8880	0
160	20231226	165900	84531260	8880	8880	8880	8880	0
161	20231226	165800	84531260	8880	8880	8880	8880	0
162	20231226	165700	84531260	8880	8880	8880	8880	0
163	20231226	165600	84531260	8880	8880	8880	8880	0
164	20231226	165500	84531260	8880	8880	8880	8880	0
165	20231226	165400	84531260	8880	8880	8880	8880	0
166	20231226	165300	84531260	8880	8880	8880	8880	0
167	20231226	165200	84531260	8880	8880	8880	8880	0
168	20231226	165100	84531260	8880	8880	8880	8880	0
169	20231226	165000	84531260	8880	8880	8880	8880	0
170	20231226	164900	84531260	8880	8880	8880	8880	0
171	20231226	164800	84531260	8880	8880	8880	8880	0
172	20231226	164700	84531260	8880	8880	8880	8880	0
173	20231226	164600	84531260	8880	8880	8880	8880	0
174	20231226	164500	84531260	8880	8880	8880	8880	0
175	20231226	164400	84531260	8880	8880	8880	8880	0
176	20231226	164300	84531260	8880	8880	8880	8880	0
177	20231226	164200	84531260	8880	8880	8880	8880	0
178	20231226	164100	84531260	8880	8880	8880	8880	0
179	20231226	164000	84531260	8880	8880	8880	8880	0
180	20231226	163900	84531260	8880	8880	8880	8880	0
181	20231226	163800	84531260	8880	8880	8880	8880	0
182	20231226	163700	84531260	8880	8880	8880	8880	156
183	20231226	163600	84531260	8880	8880	8880	8880	0
184	20231226	163500	84531260	8880	8880	8880	8880	0
185	20231226	163400	84531260	8880	8880	8880	8880	0
186	20231226	163300	84531260	8880	8880	8880	8880	0
187	20231226	163200	84531260	8880	8880	8880	8880	0
188	20231226	163100	84531260	8880	8880	8880	8880	0
189	20231226	163000	84531260	8880	8880	8880	8880	0
190	20231226	162900	84531260	8880	8880	8880	8880	0
191	20231226	162800	84531260	8880	8880	8880	8880	0
192	20231226	162700	84531260	8880	8880	8880	8880	0
193	20231226	162600	84531260	8880	8880	8880	8880	0
194	20231226	162500	84531260	8880	8880	8880	8880	0
195	20231226	162400	84531260	8880	8880	8880	8880	0
196	20231226	162300	84531260	8880	8880	8880	8880	0
197	20231226	162200	84531260	8880	8880	8880	8880	0
198	20231226	162100	84531260	8880	8880	8880	8880	0
199	20231226	162000	84531260	8880	8880	8880	8880	0
200	20231226	161900	84531260	8880	8880	8880	8880	0
201	20231226	161800	84531260	8880	8880	8880	8880	0
202	20231226	161700	84531260	8880	8880	8880	8880	0
203	20231226	161600	84531260	8880	8880	8880	8880	0
204	20231226	161500	84531260	8880	8880	8880	8880	0
205	20231226	161400	84531260	8880	8880	8880	8880	0
206	20231226	161300	84531260	8880	8880	8880	8880	0
207	20231226	161200	84531260	8880	8880	8880	8880	0
208	20231226	161100	84531260	8880	8880	8880	8880	0
209	20231226	161000	84531260	8880	8880	8880	8880	0
210	20231226	160900	84531260	8880	8880	8880	8880	0
211	20231226	160800	84531260	8880	8880	8880	8880	0
212	20231226	160700	84531260	8880	8880	8880	8880	156
213	20231226	160600	84531260	8880	8880	8880	8880	0
214	20231226	160500	84531260	8880	8880	8880	8880	0
215	20231226	160400	84531260	8880	8880	8880	8880	0
216	20231226	160300	84531260	8880	8880	8880	8880	0
217	20231226	160200	84531260	8880	8880	8880	8880	0
218	20231226	160100	84531260	8880	8880	8880	8880	0
219	20231226	160000	84531260	8880	8880	8880	8880	0
220	20231226	155900	84531260	8880	8880	8880	8880	0
221	20231226	155800	84531260	8880	8880	8880	8880	0
222	20231226	155700	84531260	8880	8880	8880	8880	0
223	20231226	155600	84531260	8880	8880	8880	8880	0
224	20231226	155500	84531260	8880	8880	8880	8880	0
225	20231226	155400	84531260	8880	8880	8880	8880	0
226	20231226	155300	84531260	8880	8880	8880	8880	0
227	20231226	155200	84531260	8880	8880	8880	8880	0
228	20231226	155100	84531260	8880	8880	8880	8880	0
229	20231226	155000	84531260	8880	8880	8880	8880	0
230	20231226	154900	84531260	8880	8880	8880	8880	0
231	20231226	154800	84531260	8880	8880	8880	8880	0
232	20231226	154700	84531260	8880	8880	8880	8880	0
233	20231226	154600	84531260	8880	8880	8880	8880	0
234	20231226	154500	84531260	8880	8880	8880	8880	0
235	20231226	154400	84531260	8880	8880	8880	8880	0
236	20231226	154300	84531260	8880	8880	8880	8880	0
237	20231226	154200	84531260	8880	8880	8880	8880	0
238	20231226	154100	84531260	8880	8880	8880	8880	0
239	20231226	154000	84531260	8880	8880	8880	8880	0
240	20231226	153900	84531260	8880	8880	8880	8880	0
241	20231226	153800	84531260	8880	8880	8880	8880	0
242	20231226	153700	84531260	8880	8880	8880	8880	156
243	20231226	153600	84531260	8880	8880	8880	8880	0
244	20231226	153500	84531260	8880	8880	8880	8880	0
245	20231226	153400	84531260	8880	8880	8880	8880	0
246	20231226	153300	84531260	8880	8880	8880	8880	0
247	20231226	153200	84531260	8880	8880	8880	8880	0
248	20231226	153100	84531260	8880	8880	8880	8880	0
249	20231226	153000	84531260	8880	8880	8880	8880	156
250	20231226	152900	83145980	8870	8870	8870	8870	0
251	20231226	152800	83145980	8870	8870	8870	8870	0
252	20231226	152700	83145980	8870	8870	8870	8870	0
253	20231226	152600	83145980	8870	8870	8870	8870	0
254	20231226	152500	83145980	8870	8870	8870	8870	0
255	20231226	152400	83145980	8870	8870	8870	8870	0
256	20231226	152300	83145980	8870	8870	8870	8870	0
257	20231226	152200	83145980	8870	8870	8870	8870	0
258	20231226	152100	83145980	8870	8870	8870	8870	0
259	20231226	152000	83145980	8870	8870	8870	8870	0
260	20231226	151900	83145980	8870	8860	8880	8860	3
261	20231226	151800	83119370	8850	8850	8850	8850	48
262	20231226	151700	82694570	8840	8840	8840	8840	0
263	20231226	151600	82694570	8840	8840	8840	8840	0
264	20231226	151500	82694570	8840	8840	8840	8840	0
265	20231226	151400	82694570	8840	8840	8840	8840	0
266	20231226	151300	82694570	8840	8840	8840	8840	60
267	20231226	151200	82164170	8830	8830	8830	8830	1
268	20231226	151100	82155340	8870	8870	8870	8870	1
269	20231226	151000	82146470	8870	8870	8870	8870	0
270	20231226	150900	82146470	8870	8870	8870	8870	0
271	20231226	150800	82146470	8870	8870	8870	8870	5
272	20231226	150700	82102120	8810	8820	8820	8810	1046
273	20231226	150600	72878320	8820	8820	8820	8820	0
274	20231226	150500	72878320	8820	8820	8820	8820	0
275	20231226	150400	72878320	8820	8820	8820	8820	0
276	20231226	150300	72878320	8820	8830	8830	8820	113
277	20231226	150200	71881610	8830	8830	8830	8830	0
278	20231226	150100	71881610	8830	8830	8830	8830	0
279	20231226	150000	71881610	8830	8830	8830	8830	8
280	20231226	145900	71810970	8830	8830	8830	8830	0
281	20231226	145800	71810970	8830	8830	8830	8830	0
282	20231226	145700	71810970	8830	8830	8830	8830	0
283	20231226	145600	71810970	8830	8830	8830	8830	0
284	20231226	145500	71810970	8830	8830	8830	8830	0
285	20231226	145400	71810970	8830	8830	8830	8830	0
286	20231226	145300	71810970	8830	8830	8830	8830	0
287	20231226	145200	71810970	8830	8830	8830	8830	0
288	20231226	145100	71810970	8830	8830	8830	8830	3
289	20231226	145000	71784480	8830	8830	8830	8830	0
290	20231226	144900	71784480	8830	8830	8830	8830	0
291	20231226	144800	71784480	8830	8830	8830	8830	0
292	20231226	144700	71784480	8830	8830	8830	8830	5
293	20231226	144600	71740330	8830	8830	8830	8830	0
294	20231226	144500	71740330	8830	8830	8830	8830	0
295	20231226	144400	71740330	8830	8830	8830	8830	0
296	20231226	144300	71740330	8830	8830	8830	8830	0
297	20231226	144200	71740330	8830	8830	8830	8830	0
298	20231226	144100	71740330	8830	8830	8830	8830	0
299	20231226	144000	71740330	8830	8830	8830	8830	1
300	20231226	143900	71731500	8830	8830	8830	8830	0
301	20231226	143800	71731500	8830	8830	8830	8830	0
302	20231226	143700	71731500	8830	8830	8830	8830	0
303	20231226	143600	71731500	8830	8830	8830	8830	11
304	20231226	143500	71634370	8830	8830	8830	8830	0
305	20231226	143400	71634370	8830	8830	8830	8830	100
306	20231226	143300	70751370	8830	8830	8830	8830	0
307	20231226	143200	70751370	8830	8830	8830	8830	13
308	20231226	143100	70636580	8830	8830	8830	8830	0
309	20231226	143000	70636580	8830	8830	8830	8830	86
310	20231226	142900	69877200	8840	8840	8840	8840	341
311	20231226	142800	66862760	8830	8830	8830	8830	0
312	20231226	142700	66862760	8830	8830	8830	8830	0
313	20231226	142600	66862760	8830	8850	8850	8830	468
314	20231226	142500	62727330	8870	8870	8870	8870	87
315	20231226	142400	61955640	8880	8870	8880	8870	184
316	20231226	142300	60322770	8850	8850	8850	8850	0
317	20231226	142200	60322770	8850	8850	8850	8850	0
318	20231226	142100	60322770	8850	8850	8850	8850	0
319	20231226	142000	60322770	8850	8850	8850	8850	0
320	20231226	141900	60322770	8850	8850	8850	8850	0
321	20231226	141800	60322770	8850	8850	8850	8850	0
322	20231226	141700	60322770	8850	8850	8850	8850	0
323	20231226	141600	60322770	8850	8850	8850	8850	0
324	20231226	141500	60322770	8850	8850	8850	8850	0
325	20231226	141400	60322770	8850	8850	8850	8850	0
326	20231226	141300	60322770	8850	8850	8850	8850	0
327	20231226	141200	60322770	8850	8850	8850	8850	1
328	20231226	141100	60313920	8850	8850	8850	8850	0
329	20231226	141000	60313920	8850	8850	8850	8850	0
330	20231226	140900	60313920	8850	8850	8850	8850	0
331	20231226	140800	60313920	8850	8850	8850	8850	263
332	20231226	140700	57986370	8840	8840	8840	8840	0
333	20231226	140600	57986370	8840	8840	8840	8840	0
334	20231226	140500	57986370	8840	8840	8840	8840	0
335	20231226	140400	57986370	8840	8840	8840	8840	0
336	20231226	140300	57986370	8840	8840	8840	8840	0
337	20231226	140200	57986370	8840	8840	8840	8840	2
338	20231226	140100	57968690	8840	8840	8840	8840	3
339	20231226	140000	57942170	8830	8830	8830	8830	0
340	20231226	135900	57942170	8830	8830	8830	8830	0
341	20231226	135800	57942170	8830	8830	8830	8830	0
342	20231226	135700	57942170	8830	8830	8830	8830	0
343	20231226	135600	57942170	8830	8830	8830	8830	0
344	20231226	135500	57942170	8830	8830	8830	8830	0
345	20231226	135400	57942170	8830	8830	8830	8830	0
346	20231226	135300	57942170	8830	8840	8850	8830	4
347	20231226	135200	57906820	8830	8830	8830	8830	0
348	20231226	135100	57906820	8830	8830	8830	8830	0
349	20231226	135000	57906820	8830	8840	8840	8830	1171
350	20231226	134900	47560720	8850	8850	8850	8850	1
351	20231226	134800	47551870	8850	8850	8850	8850	20
352	20231226	134700	47374870	8850	8850	8850	8850	0
353	20231226	134600	47374870	8850	8850	8850	8850	0
354	20231226	134500	47374870	8850	8850	8850	8850	159
355	20231226	134400	45967720	8850	8850	8850	8850	0
356	20231226	134300	45967720	8850	8850	8850	8850	0
357	20231226	134200	45967720	8850	8850	8850	8850	0
358	20231226	134100	45967720	8850	8850	8850	8850	276
359	20231226	134000	43525120	8860	8860	8860	8860	0
360	20231226	133900	43525120	8860	8860	8860	8860	0
361	20231226	133800	43525120	8860	8860	8860	8860	0
362	20231226	133700	43525120	8860	8860	8860	8860	0
363	20231226	133600	43525120	8860	8860	8860	8860	0
364	20231226	133500	43525120	8860	8860	8860	8860	0
365	20231226	133400	43525120	8860	8860	8860	8860	0
366	20231226	133300	43525120	8860	8860	8860	8860	0
367	20231226	133200	43525120	8860	8860	8860	8860	0
368	20231226	133100	43525120	8860	8860	8860	8860	0
369	20231226	133000	43525120	8860	8860	8860	8860	0
370	20231226	132900	43525120	8860	8860	8860	8860	0
371	20231226	132800	43525120	8860	8860	8860	8860	0
372	20231226	132700	43525120	8860	8860	8860	8860	0
373	20231226	132600	43525120	8860	8860	8860	8860	0
374	20231226	132500	43525120	8860	8860	8860	8860	0
375	20231226	132400	43525120	8860	8860	8860	8860	0
376	20231226	132300	43525120	8860	8860	8860	8860	0
377	20231226	132200	43525120	8860	8860	8860	8860	6
378	20231226	132100	43471960	8860	8860	8860	8860	0
379	20231226	132000	43471960	8860	8860	8860	8860	0
380	20231226	131900	43471960	8860	8860	8860	8860	34
381	20231226	131800	43170720	8840	8840	8840	8840	0
382	20231226	131700	43170720	8840	8840	8840	8840	0
383	20231226	131600	43170720	8840	8840	8840	8840	4
384	20231226	131500	43135360	8840	8840	8840	8840	0
385	20231226	131400	43135360	8840	8840	8840	8840	0
386	20231226	131300	43135360	8840	8840	8840	8840	0
387	20231226	131200	43135360	8840	8840	8840	8840	0
388	20231226	131100	43135360	8840	8840	8840	8840	0
389	20231226	131000	43135360	8840	8840	8840	8840	0
390	20231226	130900	43135360	8840	8840	8840	8840	1
391	20231226	130800	43126520	8840	8840	8840	8840	0
392	20231226	130700	43126520	8840	8840	8840	8840	56
393	20231226	130600	42631480	8850	8850	8850	8850	0
394	20231226	130500	42631480	8850	8850	8850	8850	0
395	20231226	130400	42631480	8850	8850	8850	8850	0
396	20231226	130300	42631480	8850	8850	8850	8850	0
397	20231226	130200	42631480	8850	8850	8850	8850	0
398	20231226	130100	42631480	8850	8850	8850	8850	0
399	20231226	130000	42631480	8850	8850	8850	8850	0
400	20231226	125900	42631480	8850	8850	8850	8850	0
401	20231226	125800	42631480	8850	8850	8850	8850	0
402	20231226	125700	42631480	8850	8850	8850	8850	0
403	20231226	125600	42631480	8850	8850	8850	8850	0
404	20231226	125500	42631480	8850	8850	8850	8850	0
405	20231226	125400	42631480	8850	8850	8850	8850	0
406	20231226	125300	42631480	8850	8850	8850	8850	0
407	20231226	125200	42631480	8850	8850	8850	8850	0
408	20231226	125100	42631480	8850	8850	8850	8850	0
409	20231226	125000	42631480	8850	8850	8850	8850	0
410	20231226	124900	42631480	8850	8850	8850	8850	0
411	20231226	124800	42631480	8850	8850	8850	8850	0
412	20231226	124700	42631480	8850	8850	8850	8850	0
413	20231226	124600	42631480	8850	8850	8850	8850	0
414	20231226	124500	42631480	8850	8850	8850	8850	0
415	20231226	124400	42631480	8850	8850	8850	8850	97
416	20231226	124300	41773030	8860	8860	8860	8860	0
417	20231226	124200	41773030	8860	8860	8860	8860	0
418	20231226	124100	41773030	8860	8860	8860	8860	0
419	20231226	124000	41773030	8860	8860	8860	8860	0
420	20231226	123900	41773030	8860	8860	8860	8860	0
421	20231226	123800	41773030	8860	8860	8860	8860	0
422	20231226	123700	41773030	8860	8860	8860	8860	0
423	20231226	123600	41773030	8860	8860	8860	8860	0
424	20231226	123500	41773030	8860	8860	8860	8860	0
425	20231226	123400	41773030	8860	8860	8860	8860	15
426	20231226	123300	41640130	8860	8860	8860	8860	41
427	20231226	123200	41276870	8860	8860	8860	8860	13
428	20231226	123100	41161690	8860	8860	8860	8860	7
429	20231226	123000	41099670	8850	8850	8850	8850	0
430	20231226	122900	41099670	8850	8850	8850	8850	1
431	20231226	122800	41090820	8860	8860	8860	8860	150
432	20231226	122700	39761820	8850	8850	8850	8850	0
433	20231226	122600	39761820	8850	8850	8850	8850	0
434	20231226	122500	39761820	8850	8850	8850	8850	3
435	20231226	122400	39735270	8840	8840	8840	8840	0
436	20231226	122300	39735270	8840	8850	8850	8840	91
437	20231226	122200	38929990	8860	8860	8860	8860	0
438	20231226	122100	38929990	8860	8860	8860	8860	0
439	20231226	122000	38929990	8860	8860	8860	8860	0
440	20231226	121900	38929990	8860	8860	8860	8860	0
441	20231226	121800	38929990	8860	8860	8860	8860	0
442	20231226	121700	38929990	8860	8860	8860	8860	0
443	20231226	121600	38929990	8860	8860	8860	8860	0
444	20231226	121500	38929990	8860	8860	8860	8860	0
445	20231226	121400	38929990	8860	8860	8860	8860	1
446	20231226	121300	38921130	8860	8860	8860	8860	36
447	20231226	121200	38602170	8860	8860	8860	8860	0
448	20231226	121100	38602170	8860	8860	8860	8860	0
449	20231226	121000	38602170	8860	8860	8860	8860	0
450	20231226	120900	38602170	8860	8860	8860	8860	0
451	20231226	120800	38602170	8860	8860	8860	8860	0
452	20231226	120700	38602170	8860	8860	8860	8860	0
453	20231226	120600	38602170	8860	8860	8860	8860	0
454	20231226	120500	38602170	8860	8860	8860	8860	39
455	20231226	120400	38256630	8860	8860	8860	8860	0
456	20231226	120300	38256630	8860	8860	8860	8860	0
457	20231226	120200	38256630	8860	8860	8860	8860	0
458	20231226	120100	38256630	8860	8860	8860	8860	0
459	20231226	120000	38256630	8860	8860	8860	8860	0
460	20231226	115900	38256630	8860	8860	8860	8860	0
461	20231226	115800	38256630	8860	8860	8860	8860	0
462	20231226	115700	38256630	8860	8860	8860	8860	0
463	20231226	115600	38256630	8860	8860	8860	8860	0
464	20231226	115500	38256630	8860	8860	8860	8860	0
465	20231226	115400	38256630	8860	8860	8860	8860	0
466	20231226	115300	38256630	8860	8860	8860	8860	0
467	20231226	115200	38256630	8860	8860	8860	8860	0
468	20231226	115100	38256630	8860	8860	8860	8860	12
469	20231226	115000	38150310	8870	8870	8870	8870	0
470	20231226	114900	38150310	8870	8870	8870	8870	0
471	20231226	114800	38150310	8870	8870	8870	8870	1
472	20231226	114700	38141440	8870	8870	8870	8870	0
473	20231226	114600	38141440	8870	8870	8870	8870	0
474	20231226	114500	38141440	8870	8870	8870	8870	0
475	20231226	114400	38141440	8870	8870	8870	8870	0
476	20231226	114300	38141440	8870	8870	8870	8870	0
477	20231226	114200	38141440	8870	8870	8870	8870	0
478	20231226	114100	38141440	8870	8870	8870	8870	0
479	20231226	114000	38141440	8870	8870	8870	8870	10
480	20231226	113900	38052740	8880	8880	8880	8880	0
481	20231226	113800	38052740	8880	8880	8880	8880	0
482	20231226	113700	38052740	8880	8880	8880	8880	0
483	20231226	113600	38052740	8880	8880	8880	8880	0
484	20231226	113500	38052740	8880	8880	8880	8880	0
485	20231226	113400	38052740	8880	8880	8880	8880	0
486	20231226	113300	38052740	8880	8880	8880	8880	0
487	20231226	113200	38052740	8880	8880	8880	8880	0
488	20231226	113100	38052740	8880	8880	8880	8880	0
489	20231226	113000	38052740	8880	8870	8890	8870	84
490	20231226	112900	37306840	8890	8890	8890	8890	0
491	20231226	112800	37306840	8890	8890	8890	8890	0
492	20231226	112700	37306840	8890	8890	8890	8890	0
493	20231226	112600	37306840	8890	8890	8890	8890	0
494	20231226	112500	37306840	8890	8890	8890	8890	0
495	20231226	112400	37306840	8890	8890	8890	8890	10
496	20231226	112300	37217940	8890	8890	8890	8890	0
497	20231226	112200	37217940	8890	8890	8890	8890	0
498	20231226	112100	37217940	8890	8890	8890	8890	0
499	20231226	112000	37217940	8890	8870	8890	8870	20
500	20231226	111900	37040500	8850	8850	8850	8850	0
501	20231226	111800	37040500	8850	8850	8850	8850	0
502	20231226	111700	37040500	8850	8850	8850	8850	0
503	20231226	111600	37040500	8850	8850	8850	8850	0
504	20231226	111500	37040500	8850	8850	8850	8850	0
505	20231226	111400	37040500	8850	8850	8850	8850	0
506	20231226	111300	37040500	8850	8850	8850	8850	0
507	20231226	111200	37040500	8850	8850	8850	8850	0
508	20231226	111100	37040500	8850	8850	8850	8850	0
509	20231226	111000	37040500	8850	8850	8850	8850	0
510	20231226	110900	37040500	8850	8850	8850	8850	0
511	20231226	110800	37040500	8850	8850	8850	8850	135
512	20231226	110700	35845750	8850	8850	8850	8850	0
513	20231226	110600	35845750	8850	8850	8850	8850	90
514	20231226	110500	35049250	8840	8840	8840	8840	0
515	20231226	110400	35049250	8840	8840	8840	8840	0
516	20231226	110300	35049250	8840	8840	8840	8840	0
517	20231226	110200	35049250	8840	8840	8840	8840	0
518	20231226	110100	35049250	8840	8840	8840	8840	0
519	20231226	110000	35049250	8840	8840	8840	8840	0
520	20231226	105900	35049250	8840	8840	8840	8840	1
521	20231226	105800	35040410	8840	8840	8840	8840	0
522	20231226	105700	35040410	8840	8840	8840	8840	0
523	20231226	105600	35040410	8840	8840	8840	8840	50
524	20231226	105500	34598410	8830	8830	8830	8830	0
525	20231226	105400	34598410	8830	8830	8830	8830	0
526	20231226	105300	34598410	8830	8830	8830	8830	0
527	20231226	105200	34598410	8830	8830	8830	8830	0
528	20231226	105100	34598410	8830	8830	8830	8830	0
529	20231226	105000	34598410	8830	8830	8830	8830	0
530	20231226	104900	34598410	8830	8840	8840	8830	241
531	20231226	104800	32469540	8840	8840	8840	8840	0
532	20231226	104700	32469540	8840	8840	8840	8840	0
533	20231226	104600	32469540	8840	8840	8840	8840	0
534	20231226	104500	32469540	8840	8840	8840	8840	0
535	20231226	104400	32469540	8840	8840	8840	8840	1
536	20231226	104300	32460700	8870	8870	8870	8870	0
537	20231226	104200	32460700	8870	8870	8870	8870	0
538	20231226	104100	32460700	8870	8870	8870	8870	10
539	20231226	104000	32372000	8860	8860	8860	8860	220
540	20231226	103900	30422800	8880	8880	8880	8880	0
541	20231226	103800	30422800	8880	8880	8880	8880	0
542	20231226	103700	30422800	8880	8880	8880	8880	0
543	20231226	103600	30422800	8880	8880	8880	8880	0
544	20231226	103500	30422800	8880	8880	8880	8880	806
545	20231226	103400	23265520	8880	8890	8890	8880	200
546	20231226	103300	21488490	8890	8890	8890	8890	0
547	20231226	103200	21488490	8890	8900	8900	8890	241
548	20231226	103100	19345280	8900	8900	8900	8900	0
549	20231226	103000	19345280	8900	8900	8900	8900	124
550	20231226	102900	18241680	8900	8900	8900	8900	0
551	20231226	102800	18241680	8900	8900	8900	8900	0
552	20231226	102700	18241680	8900	8900	8900	8900	0
553	20231226	102600	18241680	8900	8900	8900	8900	0
554	20231226	102500	18241680	8900	8900	8900	8900	0
555	20231226	102400	18241680	8900	8900	8900	8900	0
556	20231226	102300	18241680	8900	8900	8900	8900	0
557	20231226	102200	18241680	8900	8900	8900	8900	0
558	20231226	102100	18241680	8900	8900	8900	8900	0
559	20231226	102000	18241680	8900	8900	8900	8900	0
560	20231226	101900	18241680	8900	8900	8900	8900	0
561	20231226	101800	18241680	8900	8900	8900	8900	0
562	20231226	101700	18241680	8900	8900	8900	8900	0
563	20231226	101600	18241680	8900	8900	8900	8900	0
564	20231226	101500	18241680	8900	8900	8900	8900	0
565	20231226	101400	18241680	8900	8900	8900	8900	0
566	20231226	101300	18241680	8900	8900	8900	8900	1
567	20231226	101200	18232780	8900	8900	8900	8900	0
568	20231226	101100	18232780	8900	8900	8900	8900	0
569	20231226	101000	18232780	8900	8900	8900	8900	0
570	20231226	100900	18232780	8900	8900	8900	8900	0
571	20231226	100800	18232780	8900	8900	8900	8900	0
572	20231226	100700	18232780	8900	8900	8900	8900	0
573	20231226	100600	18232780	8900	8900	8900	8900	0
574	20231226	100500	18232780	8900	8900	8900	8900	0
575	20231226	100400	18232780	8900	8900	8900	8900	0
576	20231226	100300	18232780	8900	8900	8900	8900	0
577	20231226	100200	18232780	8900	8900	8900	8900	200
578	20231226	100100	16452780	8920	8920	8920	8920	0
579	20231226	100000	16452780	8920	8920	8920	8920	83
580	20231226	095900	15712420	8930	8930	8930	8930	0
581	20231226	095800	15712420	8930	8930	8930	8930	0
582	20231226	095700	15712420	8930	8930	8930	8930	0
583	20231226	095600	15712420	8930	8930	8930	8930	0
584	20231226	095500	15712420	8930	8930	8930	8930	0
585	20231226	095400	15712420	8930	8930	8930	8930	0
586	20231226	095300	15712420	8930	8930	8930	8930	0
587	20231226	095200	15712420	8930	8930	8930	8930	0
588	20231226	095100	15712420	8930	8930	8930	8930	30
589	20231226	095000	15444520	8930	8930	8930	8930	230
590	20231226	094900	13390620	8920	8920	8920	8920	0
591	20231226	094800	13390620	8920	8920	8920	8920	0
592	20231226	094700	13390620	8920	8920	8920	8920	1
593	20231226	094600	13381700	8940	8900	8940	8900	232
594	20231226	094500	11316140	8900	8900	8900	8900	0
595	20231226	094400	11316140	8900	8900	8900	8900	0
596	20231226	094300	11316140	8900	8880	8900	8880	2
597	20231226	094200	11298360	8880	8860	8930	8850	36
598	20231226	094100	10978890	8860	8870	8870	8860	2
599	20231226	094000	10961160	8930	8930	8930	8930	0
600	20231226	093900	10961160	8930	8920	8930	8880	11
601	20231226	093800	10862990	8880	8880	8880	8880	0
602	20231226	093700	10862990	8880	8880	8880	8880	0
603	20231226	093600	10862990	8880	8880	8880	8880	0
604	20231226	093500	10862990	8880	8870	8920	8870	30
605	20231226	093400	10595840	8920	8920	8920	8920	2
606	20231226	093300	10578000	8840	8840	8840	8840	0
607	20231226	093200	10578000	8840	8840	8840	8840	0
608	20231226	093100	10578000	8840	8840	8840	8840	0
609	20231226	093000	10578000	8840	8840	8840	8840	214
610	20231226	092900	8686240	8840	8830	8840	8830	100
611	20231226	092800	7803110	8830	8830	8830	8830	100
612	20231226	092700	6920110	8830	8830	8830	8830	0
613	20231226	092600	6920110	8830	8830	8830	8830	0
614	20231226	092500	6920110	8830	8830	8830	8830	0
615	20231226	092400	6920110	8830	8830	8830	8830	0
616	20231226	092300	6920110	8830	8830	8830	8830	20
617	20231226	092200	6743510	8830	8830	8830	8830	20
618	20231226	092100	6566910	8810	8810	8810	8810	0
619	20231226	092000	6566910	8810	8810	8810	8810	0
620	20231226	091900	6566910	8810	8810	8810	8810	2
621	20231226	091800	6549290	8840	8840	8840	8840	0
622	20231226	091700	6549290	8840	8860	8860	8840	714
623	20231226	091600	231100	8850	8850	8850	8850	0
624	20231226	091500	231100	8850	8850	8850	8850	0
625	20231226	091400	231100	8850	8850	8850	8850	0
626	20231226	091300	231100	8850	8850	8850	8850	0
627	20231226	091200	231100	8850	8850	8850	8850	0
628	20231226	091100	231100	8850	8850	8850	8850	0
629	20231226	091000	231100	8850	8850	8850	8850	0
630	20231226	090900	231100	8850	8850	8850	8850	0
631	20231226	090800	231100	8850	8850	8850	8850	0
632	20231226	090700	231100	8850	8850	8850	8850	0
633	20231226	090600	231100	8850	8850	8850	8850	0
634	20231226	090500	231100	8850	8850	8850	8850	0
635	20231226	090400	231100	8850	8850	8850	8850	1
636	20231226	090300	222250	8890	8890	8890	8890	0
637	20231226	090200	222250	8890	8890	8890	8890	0
638	20231226	090100	222250	8890	8890	8890	8890	20
639	20231226	090000	44450	8890	8890	8890	8890	5