KissMeData/012620/min/candle-20231219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231219	185700	19327030	8880	8880	8880	8880	175
3	20231219	185600	19327030	8880	8880	8880	8880	0
4	20231219	185500	19327030	8880	8880	8880	8880	0
5	20231219	185400	19327030	8880	8880	8880	8880	0
6	20231219	185300	19327030	8880	8880	8880	8880	0
7	20231219	185200	19327030	8880	8880	8880	8880	0
8	20231219	185100	19327030	8880	8880	8880	8880	0
9	20231219	185000	19327030	8880	8880	8880	8880	0
10	20231219	184900	19327030	8880	8880	8880	8880	0
11	20231219	184800	19327030	8880	8880	8880	8880	0
12	20231219	184700	19327030	8880	8880	8880	8880	0
13	20231219	184600	19327030	8880	8880	8880	8880	0
14	20231219	184500	19327030	8880	8880	8880	8880	0
15	20231219	184400	19327030	8880	8880	8880	8880	0
16	20231219	184300	19327030	8880	8880	8880	8880	0
17	20231219	184200	19327030	8880	8880	8880	8880	0
18	20231219	184100	19327030	8880	8880	8880	8880	0
19	20231219	184000	19327030	8880	8880	8880	8880	0
20	20231219	183900	19327030	8880	8880	8880	8880	0
21	20231219	183800	19327030	8880	8880	8880	8880	0
22	20231219	183700	19327030	8880	8880	8880	8880	0
23	20231219	183600	19327030	8880	8880	8880	8880	0
24	20231219	183500	19327030	8880	8880	8880	8880	0
25	20231219	183400	19327030	8880	8880	8880	8880	0
26	20231219	183300	19327030	8880	8880	8880	8880	0
27	20231219	183200	19327030	8880	8880	8880	8880	0
28	20231219	183100	19327030	8880	8880	8880	8880	0
29	20231219	183000	19327030	8880	8880	8880	8880	0
30	20231219	182900	19327030	8880	8880	8880	8880	0
31	20231219	182800	19327030	8880	8880	8880	8880	0
32	20231219	182700	19327030	8880	8880	8880	8880	175
33	20231219	182600	19327030	8880	8880	8880	8880	0
34	20231219	182500	19327030	8880	8880	8880	8880	0
35	20231219	182400	19327030	8880	8880	8880	8880	0
36	20231219	182300	19327030	8880	8880	8880	8880	0
37	20231219	182200	19327030	8880	8880	8880	8880	0
38	20231219	182100	19327030	8880	8880	8880	8880	0
39	20231219	182000	19327030	8880	8880	8880	8880	0
40	20231219	181900	19327030	8880	8880	8880	8880	0
41	20231219	181800	19327030	8880	8880	8880	8880	0
42	20231219	181700	19327030	8880	8880	8880	8880	0
43	20231219	181600	19327030	8880	8880	8880	8880	0
44	20231219	181500	19327030	8880	8880	8880	8880	0
45	20231219	181400	19327030	8880	8880	8880	8880	0
46	20231219	181300	19327030	8880	8880	8880	8880	0
47	20231219	181200	19327030	8880	8880	8880	8880	0
48	20231219	181100	19327030	8880	8880	8880	8880	0
49	20231219	181000	19327030	8880	8880	8880	8880	0
50	20231219	180900	19327030	8880	8880	8880	8880	0
51	20231219	180800	19327030	8880	8880	8880	8880	0
52	20231219	180700	19327030	8880	8880	8880	8880	0
53	20231219	180600	19327030	8880	8880	8880	8880	0
54	20231219	180500	19327030	8880	8880	8880	8880	0
55	20231219	180400	19327030	8880	8880	8880	8880	0
56	20231219	180300	19327030	8880	8880	8880	8880	0
57	20231219	180200	19327030	8880	8880	8880	8880	0
58	20231219	180100	19327030	8880	8880	8880	8880	0
59	20231219	180000	19327030	8880	8880	8880	8880	0
60	20231219	175900	19327030	8880	8880	8880	8880	0
61	20231219	175800	19327030	8880	8880	8880	8880	0
62	20231219	175700	19327030	8880	8880	8880	8880	175
63	20231219	175600	19327030	8880	8880	8880	8880	0
64	20231219	175500	19327030	8880	8880	8880	8880	0
65	20231219	175400	19327030	8880	8880	8880	8880	0
66	20231219	175300	19327030	8880	8880	8880	8880	0
67	20231219	175200	19327030	8880	8880	8880	8880	0
68	20231219	175100	19327030	8880	8880	8880	8880	0
69	20231219	175000	19327030	8880	8880	8880	8880	0
70	20231219	174900	19327030	8880	8880	8880	8880	0
71	20231219	174800	19327030	8880	8880	8880	8880	0
72	20231219	174700	19327030	8880	8880	8880	8880	0
73	20231219	174600	19327030	8880	8880	8880	8880	0
74	20231219	174500	19327030	8880	8880	8880	8880	0
75	20231219	174400	19327030	8880	8880	8880	8880	0
76	20231219	174300	19327030	8880	8880	8880	8880	0
77	20231219	174200	19327030	8880	8880	8880	8880	0
78	20231219	174100	19327030	8880	8880	8880	8880	0
79	20231219	174000	19327030	8880	8880	8880	8880	0
80	20231219	173900	19327030	8880	8880	8880	8880	0
81	20231219	173800	19327030	8880	8880	8880	8880	0
82	20231219	173700	19327030	8880	8880	8880	8880	0
83	20231219	173600	19327030	8880	8880	8880	8880	0
84	20231219	173500	19327030	8880	8880	8880	8880	0
85	20231219	173400	19327030	8880	8880	8880	8880	0
86	20231219	173300	19327030	8880	8880	8880	8880	0
87	20231219	173200	19327030	8880	8880	8880	8880	0
88	20231219	173100	19327030	8880	8880	8880	8880	0
89	20231219	173000	19327030	8880	8880	8880	8880	0
90	20231219	172900	19327030	8880	8880	8880	8880	0
91	20231219	172800	19327030	8880	8880	8880	8880	0
92	20231219	172700	19327030	8880	8880	8880	8880	175
93	20231219	172600	19327030	8880	8880	8880	8880	0
94	20231219	172500	19327030	8880	8880	8880	8880	0
95	20231219	172400	19327030	8880	8880	8880	8880	0
96	20231219	172300	19327030	8880	8880	8880	8880	0
97	20231219	172200	19327030	8880	8880	8880	8880	0
98	20231219	172100	19327030	8880	8880	8880	8880	0
99	20231219	172000	19327030	8880	8880	8880	8880	0
100	20231219	171900	19327030	8880	8880	8880	8880	0
101	20231219	171800	19327030	8880	8880	8880	8880	0
102	20231219	171700	19327030	8880	8880	8880	8880	0
103	20231219	171600	19327030	8880	8880	8880	8880	0
104	20231219	171500	19327030	8880	8880	8880	8880	0
105	20231219	171400	19327030	8880	8880	8880	8880	0
106	20231219	171300	19327030	8880	8880	8880	8880	0
107	20231219	171200	19327030	8880	8880	8880	8880	0
108	20231219	171100	19327030	8880	8880	8880	8880	0
109	20231219	171000	19327030	8880	8880	8880	8880	0
110	20231219	170900	19327030	8880	8880	8880	8880	0
111	20231219	170800	19327030	8880	8880	8880	8880	0
112	20231219	170700	19327030	8880	8880	8880	8880	0
113	20231219	170600	19327030	8880	8880	8880	8880	0
114	20231219	170500	19327030	8880	8880	8880	8880	0
115	20231219	170400	19327030	8880	8880	8880	8880	0
116	20231219	170300	19327030	8880	8880	8880	8880	0
117	20231219	170200	19327030	8880	8880	8880	8880	0
118	20231219	170100	19327030	8880	8880	8880	8880	0
119	20231219	170000	19327030	8880	8880	8880	8880	0
120	20231219	165900	19327030	8880	8880	8880	8880	0
121	20231219	165800	19327030	8880	8880	8880	8880	0
122	20231219	165700	19327030	8880	8880	8880	8880	175
123	20231219	165600	19327030	8880	8880	8880	8880	0
124	20231219	165500	19327030	8880	8880	8880	8880	0
125	20231219	165400	19327030	8880	8880	8880	8880	0
126	20231219	165300	19327030	8880	8880	8880	8880	0
127	20231219	165200	19327030	8880	8880	8880	8880	0
128	20231219	165100	19327030	8880	8880	8880	8880	0
129	20231219	165000	19327030	8880	8880	8880	8880	0
130	20231219	164900	19327030	8880	8880	8880	8880	0
131	20231219	164800	19327030	8880	8880	8880	8880	0
132	20231219	164700	19327030	8880	8880	8880	8880	0
133	20231219	164600	19327030	8880	8880	8880	8880	0
134	20231219	164500	19327030	8880	8880	8880	8880	0
135	20231219	164400	19327030	8880	8880	8880	8880	0
136	20231219	164300	19327030	8880	8880	8880	8880	0
137	20231219	164200	19327030	8880	8880	8880	8880	0
138	20231219	164100	19327030	8880	8880	8880	8880	0
139	20231219	164000	19327030	8880	8880	8880	8880	0
140	20231219	163900	19327030	8880	8880	8880	8880	0
141	20231219	163800	19327030	8880	8880	8880	8880	0
142	20231219	163700	19327030	8880	8880	8880	8880	0
143	20231219	163600	19327030	8880	8880	8880	8880	0
144	20231219	163500	19327030	8880	8880	8880	8880	0
145	20231219	163400	19327030	8880	8880	8880	8880	0
146	20231219	163300	19327030	8880	8880	8880	8880	0
147	20231219	163200	19327030	8880	8880	8880	8880	0
148	20231219	163100	19327030	8880	8880	8880	8880	0
149	20231219	163000	19327030	8880	8880	8880	8880	0
150	20231219	162900	19327030	8880	8880	8880	8880	0
151	20231219	162800	19327030	8880	8880	8880	8880	0
152	20231219	162700	19327030	8880	8880	8880	8880	175
153	20231219	162600	19327030	8880	8880	8880	8880	0
154	20231219	162500	19327030	8880	8880	8880	8880	0
155	20231219	162400	19327030	8880	8880	8880	8880	0
156	20231219	162300	19327030	8880	8880	8880	8880	0
157	20231219	162200	19327030	8880	8880	8880	8880	0
158	20231219	162100	19327030	8880	8880	8880	8880	0
159	20231219	162000	19327030	8880	8880	8880	8880	0
160	20231219	161900	19327030	8880	8880	8880	8880	0
161	20231219	161800	19327030	8880	8880	8880	8880	0
162	20231219	161700	19327030	8880	8880	8880	8880	0
163	20231219	161600	19327030	8880	8880	8880	8880	0
164	20231219	161500	19327030	8880	8880	8880	8880	0
165	20231219	161400	19327030	8880	8880	8880	8880	0
166	20231219	161300	19327030	8880	8880	8880	8880	0
167	20231219	161200	19327030	8880	8880	8880	8880	0
168	20231219	161100	19327030	8880	8880	8880	8880	0
169	20231219	161000	19327030	8880	8880	8880	8880	0
170	20231219	160900	19327030	8880	8880	8880	8880	0
171	20231219	160800	19327030	8880	8880	8880	8880	0
172	20231219	160700	19327030	8880	8880	8880	8880	0
173	20231219	160600	19327030	8880	8880	8880	8880	0
174	20231219	160500	19327030	8880	8880	8880	8880	0
175	20231219	160400	19327030	8880	8880	8880	8880	0
176	20231219	160300	19327030	8880	8880	8880	8880	0
177	20231219	160200	19327030	8880	8880	8880	8880	0
178	20231219	160100	19327030	8880	8880	8880	8880	0
179	20231219	160000	19327030	8880	8880	8880	8880	0
180	20231219	155900	19327030	8880	8880	8880	8880	0
181	20231219	155800	19327030	8880	8880	8880	8880	0
182	20231219	155700	19327030	8880	8880	8880	8880	175
183	20231219	155600	19327030	8880	8880	8880	8880	0
184	20231219	155500	19327030	8880	8880	8880	8880	0
185	20231219	155400	19327030	8880	8880	8880	8880	0
186	20231219	155300	19327030	8880	8880	8880	8880	0
187	20231219	155200	19327030	8880	8880	8880	8880	0
188	20231219	155100	19327030	8880	8880	8880	8880	0
189	20231219	155000	19327030	8880	8880	8880	8880	0
190	20231219	154900	19327030	8880	8880	8880	8880	0
191	20231219	154800	19327030	8880	8880	8880	8880	0
192	20231219	154700	19327030	8880	8880	8880	8880	0
193	20231219	154600	19327030	8880	8880	8880	8880	0
194	20231219	154500	19327030	8880	8880	8880	8880	0
195	20231219	154400	19327030	8880	8880	8880	8880	0
196	20231219	154300	19327030	8880	8880	8880	8880	0
197	20231219	154200	19327030	8880	8880	8880	8880	0
198	20231219	154100	19327030	8880	8880	8880	8880	0
199	20231219	154000	19327030	8880	8880	8880	8880	0
200	20231219	153900	19327030	8880	8880	8880	8880	0
201	20231219	153800	19327030	8880	8880	8880	8880	0
202	20231219	153700	19327030	8880	8880	8880	8880	0
203	20231219	153600	19327030	8880	8880	8880	8880	0
204	20231219	153500	19327030	8880	8880	8880	8880	0
205	20231219	153400	19327030	8880	8880	8880	8880	0
206	20231219	153300	19327030	8880	8880	8880	8880	0
207	20231219	153200	19327030	8880	8880	8880	8880	0
208	20231219	153100	19327030	8880	8880	8880	8880	0
209	20231219	153000	19327030	8880	8880	8880	8880	175
210	20231219	152900	17773030	8900	8900	8900	8900	0
211	20231219	152800	17773030	8900	8900	8900	8900	0
212	20231219	152700	17773030	8900	8900	8900	8900	0
213	20231219	152600	17773030	8900	8900	8900	8900	0
214	20231219	152500	17773030	8900	8900	8900	8900	0
215	20231219	152400	17773030	8900	8900	8900	8900	0
216	20231219	152300	17773030	8900	8900	8900	8900	0
217	20231219	152200	17773030	8900	8900	8900	8900	0
218	20231219	152100	17773030	8900	8900	8900	8900	0
219	20231219	152000	17773030	8900	8900	8900	8900	0
220	20231219	151900	17773030	8900	8900	8900	8900	0
221	20231219	151800	17773030	8900	8900	8900	8900	0
222	20231219	151700	17773030	8900	8900	8900	8900	0
223	20231219	151600	17773030	8900	8900	8900	8900	0
224	20231219	151500	17773030	8900	8900	8900	8900	0
225	20231219	151400	17773030	8900	8900	8900	8900	4
226	20231219	151300	17737430	8880	8880	8880	8880	0
227	20231219	151200	17737430	8880	8880	8880	8880	0
228	20231219	151100	17737430	8880	8880	8880	8880	0
229	20231219	151000	17737430	8880	8880	8880	8880	0
230	20231219	150900	17737430	8880	8880	8880	8880	0
231	20231219	150800	17737430	8880	8880	8880	8880	51
232	20231219	150700	17284550	8890	8890	8890	8890	0
233	20231219	150600	17284550	8890	8890	8890	8890	0
234	20231219	150500	17284550	8890	8890	8890	8890	0
235	20231219	150400	17284550	8890	8890	8890	8890	11
236	20231219	150300	17186760	8890	8890	8890	8890	140
237	20231219	150200	15942160	8900	8900	8900	8900	0
238	20231219	150100	15942160	8900	8900	8900	8900	0
239	20231219	150000	15942160	8900	8900	8900	8900	0
240	20231219	145900	15942160	8900	8900	8900	8900	0
241	20231219	145800	15942160	8900	8900	8900	8900	0
242	20231219	145700	15942160	8900	8900	8900	8900	0
243	20231219	145600	15942160	8900	8900	8900	8900	0
244	20231219	145500	15942160	8900	8900	8900	8900	5
245	20231219	145400	15897660	8900	8900	8900	8900	0
246	20231219	145300	15897660	8900	8900	8900	8900	6
247	20231219	145200	15844260	8900	8900	8900	8900	2
248	20231219	145100	15826460	8900	8900	8900	8900	2
249	20231219	145000	15808660	8890	8890	8890	8890	0
250	20231219	144900	15808660	8890	8890	8890	8890	0
251	20231219	144800	15808660	8890	8890	8890	8890	0
252	20231219	144700	15808660	8890	8890	8890	8890	0
253	20231219	144600	15808660	8890	8890	8890	8890	0
254	20231219	144500	15808660	8890	8890	8890	8890	0
255	20231219	144400	15808660	8890	8890	8890	8890	0
256	20231219	144300	15808660	8890	8890	8890	8890	0
257	20231219	144200	15808660	8890	8890	8890	8890	0
258	20231219	144100	15808660	8890	8890	8890	8890	0
259	20231219	144000	15808660	8890	8890	8890	8890	0
260	20231219	143900	15808660	8890	8890	8890	8890	0
261	20231219	143800	15808660	8890	8890	8890	8890	5
262	20231219	143700	15764210	8900	8900	8900	8900	0
263	20231219	143600	15764210	8900	8900	8900	8900	10
264	20231219	143500	15675210	8880	8880	8880	8880	0
265	20231219	143400	15675210	8880	8880	8880	8880	0
266	20231219	143300	15675210	8880	8880	8880	8880	0
267	20231219	143200	15675210	8880	8880	8880	8880	0
268	20231219	143100	15675210	8880	8880	8880	8880	0
269	20231219	143000	15675210	8880	8880	8880	8880	0
270	20231219	142900	15675210	8880	8880	8880	8880	0
271	20231219	142800	15675210	8880	8880	8880	8880	0
272	20231219	142700	15675210	8880	8890	8890	8880	21
273	20231219	142600	15488700	8900	8900	8900	8900	4
274	20231219	142500	15453100	8900	8900	8900	8900	0
275	20231219	142400	15453100	8900	8900	8900	8900	0
276	20231219	142300	15453100	8900	8900	8900	8900	0
277	20231219	142200	15453100	8900	8900	8900	8900	0
278	20231219	142100	15453100	8900	8900	8900	8900	0
279	20231219	142000	15453100	8900	8900	8900	8900	0
280	20231219	141900	15453100	8900	8900	8900	8900	0
281	20231219	141800	15453100	8900	8900	8900	8900	0
282	20231219	141700	15453100	8900	8900	8900	8900	0
283	20231219	141600	15453100	8900	8900	8900	8900	0
284	20231219	141500	15453100	8900	8900	8900	8900	0
285	20231219	141400	15453100	8900	8900	8900	8900	0
286	20231219	141300	15453100	8900	8900	8900	8900	0
287	20231219	141200	15453100	8900	8900	8900	8900	0
288	20231219	141100	15453100	8900	8900	8900	8900	0
289	20231219	141000	15453100	8900	8900	8900	8900	0
290	20231219	140900	15453100	8900	8900	8900	8900	0
291	20231219	140800	15453100	8900	8900	8900	8900	0
292	20231219	140700	15453100	8900	8900	8900	8900	0
293	20231219	140600	15453100	8900	8900	8900	8900	0
294	20231219	140500	15453100	8900	8900	8900	8900	0
295	20231219	140400	15453100	8900	8900	8900	8900	0
296	20231219	140300	15453100	8900	8900	8900	8900	0
297	20231219	140200	15453100	8900	8900	8900	8900	0
298	20231219	140100	15453100	8900	8900	8900	8900	0
299	20231219	140000	15453100	8900	8900	8900	8900	0
300	20231219	135900	15453100	8900	8900	8900	8900	0
301	20231219	135800	15453100	8900	8900	8900	8900	0
302	20231219	135700	15453100	8900	8900	8900	8900	0
303	20231219	135600	15453100	8900	8900	8900	8900	0
304	20231219	135500	15453100	8900	8900	8900	8900	0
305	20231219	135400	15453100	8900	8900	8900	8900	0
306	20231219	135300	15453100	8900	8900	8900	8900	0
307	20231219	135200	15453100	8900	8900	8900	8900	0
308	20231219	135100	15453100	8900	8900	8900	8900	0
309	20231219	135000	15453100	8900	8900	8900	8900	0
310	20231219	134900	15453100	8900	8900	8900	8900	0
311	20231219	134800	15453100	8900	8900	8900	8900	0
312	20231219	134700	15453100	8900	8900	8900	8900	0
313	20231219	134600	15453100	8900	8900	8900	8900	0
314	20231219	134500	15453100	8900	8900	8900	8900	0
315	20231219	134400	15453100	8900	8900	8900	8900	0
316	20231219	134300	15453100	8900	8900	8900	8900	0
317	20231219	134200	15453100	8900	8900	8900	8900	1
318	20231219	134100	15444200	8900	8900	8900	8900	0
319	20231219	134000	15444200	8900	8900	8900	8900	3
320	20231219	133900	15417500	8900	8900	8900	8900	4
321	20231219	133800	15381900	8900	8900	8900	8900	0
322	20231219	133700	15381900	8900	8900	8900	8900	0
323	20231219	133600	15381900	8900	8900	8900	8900	0
324	20231219	133500	15381900	8900	8900	8900	8900	0
325	20231219	133400	15381900	8900	8900	8900	8900	0
326	20231219	133300	15381900	8900	8900	8900	8900	0
327	20231219	133200	15381900	8900	8900	8900	8900	0
328	20231219	133100	15381900	8900	8900	8900	8900	0
329	20231219	133000	15381900	8900	8900	8900	8900	0
330	20231219	132900	15381900	8900	8900	8900	8900	0
331	20231219	132800	15381900	8900	8900	8900	8900	0
332	20231219	132700	15381900	8900	8900	8900	8900	0
333	20231219	132600	15381900	8900	8900	8900	8900	0
334	20231219	132500	15381900	8900	8900	8900	8900	2
335	20231219	132400	15364100	8880	8880	8880	8880	0
336	20231219	132300	15364100	8880	8880	8880	8880	0
337	20231219	132200	15364100	8880	8880	8880	8880	0
338	20231219	132100	15364100	8880	8880	8880	8880	0
339	20231219	132000	15364100	8880	8880	8880	8880	0
340	20231219	131900	15364100	8880	8880	8880	8880	0
341	20231219	131800	15364100	8880	8880	8880	8880	0
342	20231219	131700	15364100	8880	8880	8880	8880	0
343	20231219	131600	15364100	8880	8880	8880	8880	0
344	20231219	131500	15364100	8880	8880	8880	8880	0
345	20231219	131400	15364100	8880	8880	8880	8880	0
346	20231219	131300	15364100	8880	8880	8880	8880	0
347	20231219	131200	15364100	8880	8880	8880	8880	0
348	20231219	131100	15364100	8880	8880	8880	8880	0
349	20231219	131000	15364100	8880	8880	8880	8880	0
350	20231219	130900	15364100	8880	8890	8890	8880	228
351	20231219	130800	13338760	8890	8890	8890	8890	0
352	20231219	130700	13338760	8890	8890	8890	8890	0
353	20231219	130600	13338760	8890	8890	8890	8890	0
354	20231219	130500	13338760	8890	8890	8890	8890	0
355	20231219	130400	13338760	8890	8890	8890	8890	0
356	20231219	130300	13338760	8890	8890	8890	8890	0
357	20231219	130200	13338760	8890	8890	8890	8890	3
358	20231219	130100	13312090	8900	8900	8900	8900	0
359	20231219	130000	13312090	8900	8900	8900	8900	0
360	20231219	125900	13312090	8900	8900	8900	8900	0
361	20231219	125800	13312090	8900	8900	8900	8900	0
362	20231219	125700	13312090	8900	8900	8900	8900	0
363	20231219	125600	13312090	8900	8900	8900	8900	0
364	20231219	125500	13312090	8900	8900	8900	8900	0
365	20231219	125400	13312090	8900	8900	8900	8900	0
366	20231219	125300	13312090	8900	8900	8900	8900	0
367	20231219	125200	13312090	8900	8900	8900	8900	0
368	20231219	125100	13312090	8900	8900	8900	8900	0
369	20231219	125000	13312090	8900	8900	8900	8900	0
370	20231219	124900	13312090	8900	8900	8900	8900	0
371	20231219	124800	13312090	8900	8900	8900	8900	0
372	20231219	124700	13312090	8900	8900	8900	8900	0
373	20231219	124600	13312090	8900	8900	8900	8900	0
374	20231219	124500	13312090	8900	8900	8900	8900	0
375	20231219	124400	13312090	8900	8900	8900	8900	0
376	20231219	124300	13312090	8900	8900	8900	8900	0
377	20231219	124200	13312090	8900	8900	8900	8900	0
378	20231219	124100	13312090	8900	8900	8900	8900	0
379	20231219	124000	13312090	8900	8900	8900	8900	0
380	20231219	123900	13312090	8900	8900	8900	8900	0
381	20231219	123800	13312090	8900	8900	8900	8900	0
382	20231219	123700	13312090	8900	8900	8900	8900	0
383	20231219	123600	13312090	8900	8900	8900	8900	0
384	20231219	123500	13312090	8900	8900	8900	8900	0
385	20231219	123400	13312090	8900	8900	8900	8900	0
386	20231219	123300	13312090	8900	8900	8900	8900	0
387	20231219	123200	13312090	8900	8900	8900	8900	0
388	20231219	123100	13312090	8900	8900	8900	8900	0
389	20231219	123000	13312090	8900	8900	8900	8900	0
390	20231219	122900	13312090	8900	8900	8900	8900	0
391	20231219	122800	13312090	8900	8900	8900	8900	0
392	20231219	122700	13312090	8900	8900	8900	8900	0
393	20231219	122600	13312090	8900	8900	8900	8900	0
394	20231219	122500	13312090	8900	8900	8900	8900	0
395	20231219	122400	13312090	8900	8900	8900	8900	0
396	20231219	122300	13312090	8900	8900	8900	8900	0
397	20231219	122200	13312090	8900	8900	8900	8900	0
398	20231219	122100	13312090	8900	8900	8900	8900	0
399	20231219	122000	13312090	8900	8900	8900	8900	0
400	20231219	121900	13312090	8900	8900	8900	8900	0
401	20231219	121800	13312090	8900	8900	8900	8900	0
402	20231219	121700	13312090	8900	8900	8900	8900	0
403	20231219	121600	13312090	8900	8900	8900	8900	0
404	20231219	121500	13312090	8900	8900	8900	8900	0
405	20231219	121400	13312090	8900	8900	8900	8900	0
406	20231219	121300	13312090	8900	8900	8900	8900	0
407	20231219	121200	13312090	8900	8900	8900	8900	0
408	20231219	121100	13312090	8900	8900	8900	8900	0
409	20231219	121000	13312090	8900	8900	8900	8900	0
410	20231219	120900	13312090	8900	8900	8900	8900	0
411	20231219	120800	13312090	8900	8900	8900	8900	0
412	20231219	120700	13312090	8900	8900	8900	8900	0
413	20231219	120600	13312090	8900	8900	8900	8900	0
414	20231219	120500	13312090	8900	8900	8900	8900	5
415	20231219	120400	13267590	8900	8900	8900	8900	0
416	20231219	120300	13267590	8900	8900	8900	8900	0
417	20231219	120200	13267590	8900	8900	8900	8900	0
418	20231219	120100	13267590	8900	8900	8900	8900	0
419	20231219	120000	13267590	8900	8900	8900	8900	0
420	20231219	115900	13267590	8900	8900	8900	8900	0
421	20231219	115800	13267590	8900	8900	8900	8900	0
422	20231219	115700	13267590	8900	8900	8900	8900	0
423	20231219	115600	13267590	8900	8900	8900	8900	0
424	20231219	115500	13267590	8900	8900	8900	8900	0
425	20231219	115400	13267590	8900	8900	8900	8900	0
426	20231219	115300	13267590	8900	8900	8900	8900	0
427	20231219	115200	13267590	8900	8900	8900	8900	0
428	20231219	115100	13267590	8900	8900	8900	8900	0
429	20231219	115000	13267590	8900	8900	8900	8900	0
430	20231219	114900	13267590	8900	8900	8900	8900	4
431	20231219	114800	13231990	8890	8890	8890	8890	64
432	20231219	114700	12663030	8890	8890	8890	8890	0
433	20231219	114600	12663030	8890	8890	8890	8890	0
434	20231219	114500	12663030	8890	8890	8890	8890	0
435	20231219	114400	12663030	8890	8890	8890	8890	0
436	20231219	114300	12663030	8890	8890	8890	8890	0
437	20231219	114200	12663030	8890	8890	8890	8890	95
438	20231219	114100	11818480	8890	8890	8890	8890	100
439	20231219	114000	10929480	8900	8900	8900	8900	0
440	20231219	113900	10929480	8900	8900	8900	8900	0
441	20231219	113800	10929480	8900	8900	8900	8900	0
442	20231219	113700	10929480	8900	8900	8900	8900	0
443	20231219	113600	10929480	8900	8900	8900	8900	0
444	20231219	113500	10929480	8900	8900	8900	8900	0
445	20231219	113400	10929480	8900	8900	8900	8900	0
446	20231219	113300	10929480	8900	8900	8900	8900	2
447	20231219	113200	10911680	8900	8900	8900	8900	0
448	20231219	113100	10911680	8900	8900	8900	8900	0
449	20231219	113000	10911680	8900	8900	8900	8900	0
450	20231219	112900	10911680	8900	8900	8900	8900	0
451	20231219	112800	10911680	8900	8900	8900	8900	0
452	20231219	112700	10911680	8900	8900	8900	8900	0
453	20231219	112600	10911680	8900	8900	8900	8900	0
454	20231219	112500	10911680	8900	8900	8900	8900	0
455	20231219	112400	10911680	8900	8900	8900	8900	0
456	20231219	112300	10911680	8900	8900	8900	8900	0
457	20231219	112200	10911680	8900	8900	8900	8900	0
458	20231219	112100	10911680	8900	8900	8900	8900	0
459	20231219	112000	10911680	8900	8900	8900	8900	0
460	20231219	111900	10911680	8900	8900	8900	8900	0
461	20231219	111800	10911680	8900	8900	8900	8900	0
462	20231219	111700	10911680	8900	8900	8900	8900	0
463	20231219	111600	10911680	8900	8900	8900	8900	0
464	20231219	111500	10911680	8900	8900	8900	8900	0
465	20231219	111400	10911680	8900	8900	8900	8900	0
466	20231219	111300	10911680	8900	8900	8900	8900	0
467	20231219	111200	10911680	8900	8900	8900	8900	0
468	20231219	111100	10911680	8900	8900	8900	8900	0
469	20231219	111000	10911680	8900	8900	8900	8900	0
470	20231219	110900	10911680	8900	8900	8900	8900	0
471	20231219	110800	10911680	8900	8900	8900	8900	0
472	20231219	110700	10911680	8900	8900	8900	8900	50
473	20231219	110600	10466680	8900	8900	8900	8900	0
474	20231219	110500	10466680	8900	8900	8900	8900	0
475	20231219	110400	10466680	8900	8900	8900	8900	0
476	20231219	110300	10466680	8900	8900	8900	8900	0
477	20231219	110200	10466680	8900	8900	8900	8900	0
478	20231219	110100	10466680	8900	8900	8900	8900	0
479	20231219	110000	10466680	8900	8900	8900	8900	0
480	20231219	105900	10466680	8900	8900	8900	8900	0
481	20231219	105800	10466680	8900	8900	8900	8900	4
482	20231219	105700	10431080	8900	8900	8900	8900	1
483	20231219	105600	10422180	8900	8900	8900	8900	10
484	20231219	105500	10333180	8900	8900	8900	8900	0
485	20231219	105400	10333180	8900	8900	8900	8900	0
486	20231219	105300	10333180	8900	8900	8900	8900	0
487	20231219	105200	10333180	8900	8900	8900	8900	0
488	20231219	105100	10333180	8900	8900	8900	8900	0
489	20231219	105000	10333180	8900	8900	8900	8900	0
490	20231219	104900	10333180	8900	8900	8900	8900	56
491	20231219	104800	9834780	8900	8900	8900	8900	0
492	20231219	104700	9834780	8900	8900	8900	8900	0
493	20231219	104600	9834780	8900	8900	8900	8900	0
494	20231219	104500	9834780	8900	8900	8900	8900	0
495	20231219	104400	9834780	8900	8900	8900	8900	0
496	20231219	104300	9834780	8900	8900	8900	8900	0
497	20231219	104200	9834780	8900	8900	8900	8900	0
498	20231219	104100	9834780	8900	8900	8900	8900	0
499	20231219	104000	9834780	8900	8900	8900	8900	0
500	20231219	103900	9834780	8900	8900	8900	8900	0
501	20231219	103800	9834780	8900	8900	8900	8900	0
502	20231219	103700	9834780	8900	8900	8900	8900	0
503	20231219	103600	9834780	8900	8900	8900	8900	0
504	20231219	103500	9834780	8900	8900	8900	8900	0
505	20231219	103400	9834780	8900	8900	8900	8900	0
506	20231219	103300	9834780	8900	8900	8900	8900	0
507	20231219	103200	9834780	8900	8900	8900	8900	0
508	20231219	103100	9834780	8900	8900	8900	8900	0
509	20231219	103000	9834780	8900	8900	8900	8900	0
510	20231219	102900	9834780	8900	8900	8900	8900	0
511	20231219	102800	9834780	8900	8900	8900	8900	0
512	20231219	102700	9834780	8900	8900	8900	8900	0
513	20231219	102600	9834780	8900	8900	8900	8900	0
514	20231219	102500	9834780	8900	8900	8900	8900	0
515	20231219	102400	9834780	8900	8900	8900	8900	0
516	20231219	102300	9834780	8900	8900	8900	8900	0
517	20231219	102200	9834780	8900	8900	8900	8900	0
518	20231219	102100	9834780	8900	8900	8900	8900	0
519	20231219	102000	9834780	8900	8900	8900	8900	0
520	20231219	101900	9834780	8900	8900	8900	8900	0
521	20231219	101800	9834780	8900	8900	8900	8900	0
522	20231219	101700	9834780	8900	8900	8900	8900	0
523	20231219	101600	9834780	8900	8900	8900	8900	0
524	20231219	101500	9834780	8900	8900	8900	8900	0
525	20231219	101400	9834780	8900	8900	8900	8900	0
526	20231219	101300	9834780	8900	8900	8900	8900	0
527	20231219	101200	9834780	8900	8900	8900	8900	0
528	20231219	101100	9834780	8900	8900	8900	8900	0
529	20231219	101000	9834780	8900	8900	8900	8900	0
530	20231219	100900	9834780	8900	8900	8900	8900	1
531	20231219	100800	9825880	8910	8910	8910	8910	0
532	20231219	100700	9825880	8910	8910	8910	8910	0
533	20231219	100600	9825880	8910	8910	8910	8910	0
534	20231219	100500	9825880	8910	8910	8910	8910	0
535	20231219	100400	9825880	8910	8910	8910	8910	0
536	20231219	100300	9825880	8910	8910	8910	8910	5
537	20231219	100200	9781330	8900	8900	8900	8900	0
538	20231219	100100	9781330	8900	8900	8900	8900	0
539	20231219	100000	9781330	8900	8900	8900	8900	60
540	20231219	095900	9247330	8900	8900	8900	8900	0
541	20231219	095800	9247330	8900	8900	8900	8900	0
542	20231219	095700	9247330	8900	8900	8900	8900	40
543	20231219	095600	8891330	8900	8900	8900	8900	60
544	20231219	095500	8357330	8890	8890	8890	8890	0
545	20231219	095400	8357330	8890	8890	8890	8890	0
546	20231219	095300	8357330	8890	8890	8890	8890	0
547	20231219	095200	8357330	8890	8890	8890	8890	0
548	20231219	095100	8357330	8890	8890	8890	8890	0
549	20231219	095000	8357330	8890	8890	8890	8890	1
550	20231219	094900	8348440	8900	8900	8900	8900	67
551	20231219	094800	7752140	8900	8900	8900	8900	0
552	20231219	094700	7752140	8900	8900	8900	8900	0
553	20231219	094600	7752140	8900	8900	8900	8900	20
554	20231219	094500	7574140	8900	8900	8900	8900	0
555	20231219	094400	7574140	8900	8900	8900	8900	0
556	20231219	094300	7574140	8900	8900	8900	8900	0
557	20231219	094200	7574140	8900	8900	8900	8900	0
558	20231219	094100	7574140	8900	8900	8900	8900	0
559	20231219	094000	7574140	8900	8900	8900	8900	0
560	20231219	093900	7574140	8900	8900	8900	8900	0
561	20231219	093800	7574140	8900	8900	8900	8900	0
562	20231219	093700	7574140	8900	8900	8900	8900	3
563	20231219	093600	7547440	8890	8890	8890	8890	0
564	20231219	093500	7547440	8890	8890	8890	8890	0
565	20231219	093400	7547440	8890	8890	8890	8890	0
566	20231219	093300	7547440	8890	8890	8890	8890	0
567	20231219	093200	7547440	8890	8890	8890	8890	0
568	20231219	093100	7547440	8890	8890	8890	8890	0
569	20231219	093000	7547440	8890	8890	8890	8890	0
570	20231219	092900	7547440	8890	8890	8890	8890	66
571	20231219	092800	6960700	8900	8900	8900	8900	0
572	20231219	092700	6960700	8900	8900	8900	8900	0
573	20231219	092600	6960700	8900	8900	8900	8900	0
574	20231219	092500	6960700	8900	8900	8900	8900	0
575	20231219	092400	6960700	8900	8900	8900	8900	0
576	20231219	092300	6960700	8900	8900	8900	8900	0
577	20231219	092200	6960700	8900	8900	8900	8900	40
578	20231219	092100	6604700	8890	8890	8890	8890	0
579	20231219	092000	6604700	8890	8890	8890	8890	0
580	20231219	091900	6604700	8890	8890	8890	8890	0
581	20231219	091800	6604700	8890	8890	8890	8890	0
582	20231219	091700	6604700	8890	8890	8890	8890	100
583	20231219	091600	5715700	8870	8870	8870	8870	0
584	20231219	091500	5715700	8870	8870	8870	8870	0
585	20231219	091400	5715700	8870	8880	8880	8870	465
586	20231219	091300	1590630	8890	8890	8890	8890	0
587	20231219	091200	1590630	8890	8890	8890	8890	0
588	20231219	091100	1590630	8890	8890	8890	8890	0
589	20231219	091000	1590630	8890	8890	8890	8890	0
590	20231219	090900	1590630	8890	8890	8890	8890	20
591	20231219	090800	1412830	8890	8890	8890	8890	74
592	20231219	090700	754970	8880	8880	8880	8880	0
593	20231219	090600	754970	8880	8880	8880	8880	0
594	20231219	090500	754970	8880	8880	8880	8880	19
595	20231219	090400	586250	8880	8880	8880	8880	0
596	20231219	090300	586250	8880	8880	8880	8880	10
597	20231219	090200	497450	8880	8890	8890	8880	30
598	20231219	090100	230950	8870	8870	8870	8870	0
599	20231219	090000	230950	8870	8880	8880	8870	15