KissMeData/060850/min/candle-20231221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231221	193700	88592430	8940	8940	8940	8940	703
3	20231221	193600	88592430	8940	8940	8940	8940	0
4	20231221	193500	88592430	8940	8940	8940	8940	0
5	20231221	193400	88592430	8940	8940	8940	8940	0
6	20231221	193300	88592430	8940	8940	8940	8940	0
7	20231221	193200	88592430	8940	8940	8940	8940	0
8	20231221	193100	88592430	8940	8940	8940	8940	0
9	20231221	193000	88592430	8940	8940	8940	8940	0
10	20231221	192900	88592430	8940	8940	8940	8940	0
11	20231221	192800	88592430	8940	8940	8940	8940	0
12	20231221	192700	88592430	8940	8940	8940	8940	0
13	20231221	192600	88592430	8940	8940	8940	8940	0
14	20231221	192500	88592430	8940	8940	8940	8940	0
15	20231221	192400	88592430	8940	8940	8940	8940	0
16	20231221	192300	88592430	8940	8940	8940	8940	0
17	20231221	192200	88592430	8940	8940	8940	8940	0
18	20231221	192100	88592430	8940	8940	8940	8940	0
19	20231221	192000	88592430	8940	8940	8940	8940	0
20	20231221	191900	88592430	8940	8940	8940	8940	0
21	20231221	191800	88592430	8940	8940	8940	8940	0
22	20231221	191700	88592430	8940	8940	8940	8940	0
23	20231221	191600	88592430	8940	8940	8940	8940	0
24	20231221	191500	88592430	8940	8940	8940	8940	0
25	20231221	191400	88592430	8940	8940	8940	8940	0
26	20231221	191300	88592430	8940	8940	8940	8940	0
27	20231221	191200	88592430	8940	8940	8940	8940	0
28	20231221	191100	88592430	8940	8940	8940	8940	0
29	20231221	191000	88592430	8940	8940	8940	8940	0
30	20231221	190900	88592430	8940	8940	8940	8940	0
31	20231221	190800	88592430	8940	8940	8940	8940	0
32	20231221	190700	88592430	8940	8940	8940	8940	703
33	20231221	190600	88592430	8940	8940	8940	8940	0
34	20231221	190500	88592430	8940	8940	8940	8940	0
35	20231221	190400	88592430	8940	8940	8940	8940	0
36	20231221	190300	88592430	8940	8940	8940	8940	0
37	20231221	190200	88592430	8940	8940	8940	8940	0
38	20231221	190100	88592430	8940	8940	8940	8940	0
39	20231221	190000	88592430	8940	8940	8940	8940	0
40	20231221	185900	88592430	8940	8940	8940	8940	0
41	20231221	185800	88592430	8940	8940	8940	8940	0
42	20231221	185700	88592430	8940	8940	8940	8940	0
43	20231221	185600	88592430	8940	8940	8940	8940	0
44	20231221	185500	88592430	8940	8940	8940	8940	0
45	20231221	185400	88592430	8940	8940	8940	8940	0
46	20231221	185300	88592430	8940	8940	8940	8940	0
47	20231221	185200	88592430	8940	8940	8940	8940	0
48	20231221	185100	88592430	8940	8940	8940	8940	0
49	20231221	185000	88592430	8940	8940	8940	8940	0
50	20231221	184900	88592430	8940	8940	8940	8940	0
51	20231221	184800	88592430	8940	8940	8940	8940	0
52	20231221	184700	88592430	8940	8940	8940	8940	0
53	20231221	184600	88592430	8940	8940	8940	8940	0
54	20231221	184500	88592430	8940	8940	8940	8940	0
55	20231221	184400	88592430	8940	8940	8940	8940	0
56	20231221	184300	88592430	8940	8940	8940	8940	0
57	20231221	184200	88592430	8940	8940	8940	8940	0
58	20231221	184100	88592430	8940	8940	8940	8940	0
59	20231221	184000	88592430	8940	8940	8940	8940	0
60	20231221	183900	88592430	8940	8940	8940	8940	0
61	20231221	183800	88592430	8940	8940	8940	8940	0
62	20231221	183700	88592430	8940	8940	8940	8940	703
63	20231221	183600	88592430	8940	8940	8940	8940	0
64	20231221	183500	88592430	8940	8940	8940	8940	0
65	20231221	183400	88592430	8940	8940	8940	8940	0
66	20231221	183300	88592430	8940	8940	8940	8940	0
67	20231221	183200	88592430	8940	8940	8940	8940	0
68	20231221	183100	88592430	8940	8940	8940	8940	0
69	20231221	183000	88592430	8940	8940	8940	8940	0
70	20231221	182900	88592430	8940	8940	8940	8940	0
71	20231221	182800	88592430	8940	8940	8940	8940	0
72	20231221	182700	88592430	8940	8940	8940	8940	0
73	20231221	182600	88592430	8940	8940	8940	8940	0
74	20231221	182500	88592430	8940	8940	8940	8940	0
75	20231221	182400	88592430	8940	8940	8940	8940	0
76	20231221	182300	88592430	8940	8940	8940	8940	0
77	20231221	182200	88592430	8940	8940	8940	8940	0
78	20231221	182100	88592430	8940	8940	8940	8940	0
79	20231221	182000	88592430	8940	8940	8940	8940	0
80	20231221	181900	88592430	8940	8940	8940	8940	0
81	20231221	181800	88592430	8940	8940	8940	8940	0
82	20231221	181700	88592430	8940	8940	8940	8940	0
83	20231221	181600	88592430	8940	8940	8940	8940	0
84	20231221	181500	88592430	8940	8940	8940	8940	0
85	20231221	181400	88592430	8940	8940	8940	8940	0
86	20231221	181300	88592430	8940	8940	8940	8940	0
87	20231221	181200	88592430	8940	8940	8940	8940	0
88	20231221	181100	88592430	8940	8940	8940	8940	0
89	20231221	181000	88592430	8940	8940	8940	8940	0
90	20231221	180900	88592430	8940	8940	8940	8940	0
91	20231221	180800	88592430	8940	8940	8940	8940	0
92	20231221	180700	88592430	8940	8940	8940	8940	703
93	20231221	180600	88592430	8940	8940	8940	8940	0
94	20231221	180500	88592430	8940	8940	8940	8940	0
95	20231221	180400	88592430	8940	8940	8940	8940	0
96	20231221	180300	88592430	8940	8940	8940	8940	0
97	20231221	180200	88592430	8940	8940	8940	8940	0
98	20231221	180100	88592430	8940	8940	8940	8940	0
99	20231221	180000	88592430	8940	8940	8940	8940	0
100	20231221	175900	88592430	8940	8940	8940	8940	0
101	20231221	175800	88592430	8940	8940	8940	8940	0
102	20231221	175700	88592430	8940	8940	8940	8940	0
103	20231221	175600	88592430	8940	8940	8940	8940	0
104	20231221	175500	88592430	8940	8940	8940	8940	0
105	20231221	175400	88592430	8940	8940	8940	8940	0
106	20231221	175300	88592430	8940	8940	8940	8940	0
107	20231221	175200	88592430	8940	8940	8940	8940	0
108	20231221	175100	88592430	8940	8940	8940	8940	0
109	20231221	175000	88592430	8940	8940	8940	8940	0
110	20231221	174900	88592430	8940	8940	8940	8940	0
111	20231221	174800	88592430	8940	8940	8940	8940	0
112	20231221	174700	88592430	8940	8940	8940	8940	0
113	20231221	174600	88592430	8940	8940	8940	8940	0
114	20231221	174500	88592430	8940	8940	8940	8940	0
115	20231221	174400	88592430	8940	8940	8940	8940	0
116	20231221	174300	88592430	8940	8940	8940	8940	0
117	20231221	174200	88592430	8940	8940	8940	8940	0
118	20231221	174100	88592430	8940	8940	8940	8940	0
119	20231221	174000	88592430	8940	8940	8940	8940	0
120	20231221	173900	88592430	8940	8940	8940	8940	0
121	20231221	173800	88592430	8940	8940	8940	8940	0
122	20231221	173700	88592430	8940	8940	8940	8940	703
123	20231221	173600	88592430	8940	8940	8940	8940	0
124	20231221	173500	88592430	8940	8940	8940	8940	0
125	20231221	173400	88592430	8940	8940	8940	8940	0
126	20231221	173300	88592430	8940	8940	8940	8940	0
127	20231221	173200	88592430	8940	8940	8940	8940	0
128	20231221	173100	88592430	8940	8940	8940	8940	0
129	20231221	173000	88592430	8940	8940	8940	8940	0
130	20231221	172900	88592430	8940	8940	8940	8940	0
131	20231221	172800	88592430	8940	8940	8940	8940	0
132	20231221	172700	88592430	8940	8940	8940	8940	0
133	20231221	172600	88592430	8940	8940	8940	8940	0
134	20231221	172500	88592430	8940	8940	8940	8940	0
135	20231221	172400	88592430	8940	8940	8940	8940	0
136	20231221	172300	88592430	8940	8940	8940	8940	0
137	20231221	172200	88592430	8940	8940	8940	8940	0
138	20231221	172100	88592430	8940	8940	8940	8940	0
139	20231221	172000	88592430	8940	8940	8940	8940	0
140	20231221	171900	88592430	8940	8940	8940	8940	0
141	20231221	171800	88592430	8940	8940	8940	8940	0
142	20231221	171700	88592430	8940	8940	8940	8940	0
143	20231221	171600	88592430	8940	8940	8940	8940	0
144	20231221	171500	88592430	8940	8940	8940	8940	0
145	20231221	171400	88592430	8940	8940	8940	8940	0
146	20231221	171300	88592430	8940	8940	8940	8940	0
147	20231221	171200	88592430	8940	8940	8940	8940	0
148	20231221	171100	88592430	8940	8940	8940	8940	0
149	20231221	171000	88592430	8940	8940	8940	8940	0
150	20231221	170900	88592430	8940	8940	8940	8940	0
151	20231221	170800	88592430	8940	8940	8940	8940	0
152	20231221	170700	88592430	8940	8940	8940	8940	703
153	20231221	170600	88592430	8940	8940	8940	8940	0
154	20231221	170500	88592430	8940	8940	8940	8940	0
155	20231221	170400	88592430	8940	8940	8940	8940	0
156	20231221	170300	88592430	8940	8940	8940	8940	0
157	20231221	170200	88592430	8940	8940	8940	8940	0
158	20231221	170100	88592430	8940	8940	8940	8940	0
159	20231221	170000	88592430	8940	8940	8940	8940	0
160	20231221	165900	88592430	8940	8940	8940	8940	0
161	20231221	165800	88592430	8940	8940	8940	8940	0
162	20231221	165700	88592430	8940	8940	8940	8940	0
163	20231221	165600	88592430	8940	8940	8940	8940	0
164	20231221	165500	88592430	8940	8940	8940	8940	0
165	20231221	165400	88592430	8940	8940	8940	8940	0
166	20231221	165300	88592430	8940	8940	8940	8940	0
167	20231221	165200	88592430	8940	8940	8940	8940	0
168	20231221	165100	88592430	8940	8940	8940	8940	0
169	20231221	165000	88592430	8940	8940	8940	8940	0
170	20231221	164900	88592430	8940	8940	8940	8940	0
171	20231221	164800	88592430	8940	8940	8940	8940	0
172	20231221	164700	88592430	8940	8940	8940	8940	0
173	20231221	164600	88592430	8940	8940	8940	8940	0
174	20231221	164500	88592430	8940	8940	8940	8940	0
175	20231221	164400	88592430	8940	8940	8940	8940	0
176	20231221	164300	88592430	8940	8940	8940	8940	0
177	20231221	164200	88592430	8940	8940	8940	8940	0
178	20231221	164100	88592430	8940	8940	8940	8940	0
179	20231221	164000	88592430	8940	8940	8940	8940	0
180	20231221	163900	88592430	8940	8940	8940	8940	0
181	20231221	163800	88592430	8940	8940	8940	8940	0
182	20231221	163700	88592430	8940	8940	8940	8940	703
183	20231221	163600	88592430	8940	8940	8940	8940	0
184	20231221	163500	88592430	8940	8940	8940	8940	0
185	20231221	163400	88592430	8940	8940	8940	8940	0
186	20231221	163300	88592430	8940	8940	8940	8940	0
187	20231221	163200	88592430	8940	8940	8940	8940	0
188	20231221	163100	88592430	8940	8940	8940	8940	0
189	20231221	163000	88592430	8940	8940	8940	8940	0
190	20231221	162900	88592430	8940	8940	8940	8940	0
191	20231221	162800	88592430	8940	8940	8940	8940	0
192	20231221	162700	88592430	8940	8940	8940	8940	0
193	20231221	162600	88592430	8940	8940	8940	8940	0
194	20231221	162500	88592430	8940	8940	8940	8940	0
195	20231221	162400	88592430	8940	8940	8940	8940	0
196	20231221	162300	88592430	8940	8940	8940	8940	0
197	20231221	162200	88592430	8940	8940	8940	8940	0
198	20231221	162100	88592430	8940	8940	8940	8940	0
199	20231221	162000	88592430	8940	8940	8940	8940	0
200	20231221	161900	88592430	8940	8940	8940	8940	0
201	20231221	161800	88592430	8940	8940	8940	8940	0
202	20231221	161700	88592430	8940	8940	8940	8940	0
203	20231221	161600	88592430	8940	8940	8940	8940	0
204	20231221	161500	88592430	8940	8940	8940	8940	0
205	20231221	161400	88592430	8940	8940	8940	8940	0
206	20231221	161300	88592430	8940	8940	8940	8940	0
207	20231221	161200	88592430	8940	8940	8940	8940	0
208	20231221	161100	88592430	8940	8940	8940	8940	0
209	20231221	161000	88592430	8940	8940	8940	8940	0
210	20231221	160900	88592430	8940	8940	8940	8940	0
211	20231221	160800	88592430	8940	8940	8940	8940	0
212	20231221	160700	88592430	8940	8940	8940	8940	703
213	20231221	160600	88592430	8940	8940	8940	8940	0
214	20231221	160500	88592430	8940	8940	8940	8940	0
215	20231221	160400	88592430	8940	8940	8940	8940	0
216	20231221	160300	88592430	8940	8940	8940	8940	0
217	20231221	160200	88592430	8940	8940	8940	8940	0
218	20231221	160100	88592430	8940	8940	8940	8940	0
219	20231221	160000	88592430	8940	8940	8940	8940	0
220	20231221	155900	88592430	8940	8940	8940	8940	0
221	20231221	155800	88592430	8940	8940	8940	8940	0
222	20231221	155700	88592430	8940	8940	8940	8940	0
223	20231221	155600	88592430	8940	8940	8940	8940	0
224	20231221	155500	88592430	8940	8940	8940	8940	0
225	20231221	155400	88592430	8940	8940	8940	8940	0
226	20231221	155300	88592430	8940	8940	8940	8940	0
227	20231221	155200	88592430	8940	8940	8940	8940	0
228	20231221	155100	88592430	8940	8940	8940	8940	0
229	20231221	155000	88592430	8940	8940	8940	8940	0
230	20231221	154900	88592430	8940	8940	8940	8940	0
231	20231221	154800	88592430	8940	8940	8940	8940	0
232	20231221	154700	88592430	8940	8940	8940	8940	0
233	20231221	154600	88592430	8940	8940	8940	8940	0
234	20231221	154500	88592430	8940	8940	8940	8940	0
235	20231221	154400	88592430	8940	8940	8940	8940	0
236	20231221	154300	88592430	8940	8940	8940	8940	0
237	20231221	154200	88592430	8940	8940	8940	8940	0
238	20231221	154100	88592430	8940	8940	8940	8940	0
239	20231221	154000	88592430	8940	8940	8940	8940	0
240	20231221	153900	88592430	8940	8940	8940	8940	0
241	20231221	153800	88592430	8940	8940	8940	8940	0
242	20231221	153700	88592430	8940	8940	8940	8940	703
243	20231221	153600	88592430	8940	8940	8940	8940	0
244	20231221	153500	88592430	8940	8940	8940	8940	0
245	20231221	153400	88592430	8940	8940	8940	8940	0
246	20231221	153300	88592430	8940	8940	8940	8940	0
247	20231221	153200	88592430	8940	8940	8940	8940	0
248	20231221	153100	88592430	8940	8940	8940	8940	0
249	20231221	153000	88592430	8940	8940	8940	8940	703
250	20231221	152900	82307610	8890	8890	8890	8890	0
251	20231221	152800	82307610	8890	8890	8890	8890	0
252	20231221	152700	82307610	8890	8890	8890	8890	0
253	20231221	152600	82307610	8890	8890	8890	8890	0
254	20231221	152500	82307610	8890	8890	8890	8890	0
255	20231221	152400	82307610	8890	8890	8890	8890	0
256	20231221	152300	82307610	8890	8890	8890	8890	0
257	20231221	152200	82307610	8890	8890	8890	8890	0
258	20231221	152100	82307610	8890	8890	8890	8890	0
259	20231221	152000	82307610	8890	8890	8890	8890	0
260	20231221	151900	82307610	8890	8890	8890	8890	0
261	20231221	151800	82307610	8890	8890	8890	8890	1
262	20231221	151700	82298720	8890	8890	8890	8890	2
263	20231221	151600	82280940	8870	8870	8870	8870	0
264	20231221	151500	82280940	8870	8870	8870	8870	6
265	20231221	151400	82227720	8870	8870	8870	8870	0
266	20231221	151300	82227720	8870	8870	8870	8870	0
267	20231221	151200	82227720	8870	8870	8870	8870	0
268	20231221	151100	82227720	8870	8870	8870	8870	0
269	20231221	151000	82227720	8870	8870	8870	8870	0
270	20231221	150900	82227720	8870	8870	8870	8870	0
271	20231221	150800	82227720	8870	8870	8870	8870	3
272	20231221	150700	82201110	8870	8870	8870	8870	0
273	20231221	150600	82201110	8870	8870	8870	8870	0
274	20231221	150500	82201110	8870	8870	8870	8870	0
275	20231221	150400	82201110	8870	8870	8870	8870	0
276	20231221	150300	82201110	8870	8870	8870	8870	1
277	20231221	150200	82192240	8850	8890	8890	8850	900
278	20231221	150100	74212980	8890	8890	8890	8890	0
279	20231221	150000	74212980	8890	8890	8890	8890	31
280	20231221	145900	73937390	8890	8890	8890	8890	0
281	20231221	145800	73937390	8890	8890	8890	8890	0
282	20231221	145700	73937390	8890	8890	8890	8890	0
283	20231221	145600	73937390	8890	8890	8890	8890	0
284	20231221	145500	73937390	8890	8890	8890	8890	0
285	20231221	145400	73937390	8890	8890	8890	8890	0
286	20231221	145300	73937390	8890	8890	8890	8890	0
287	20231221	145200	73937390	8890	8890	8890	8890	0
288	20231221	145100	73937390	8890	8890	8890	8890	0
289	20231221	145000	73937390	8890	8890	8890	8890	1
290	20231221	144900	73928500	8870	8870	8870	8870	0
291	20231221	144800	73928500	8870	8870	8870	8870	0
292	20231221	144700	73928500	8870	8890	8890	8870	30
293	20231221	144600	73662200	8890	8890	8890	8890	0
294	20231221	144500	73662200	8890	8890	8890	8890	0
295	20231221	144400	73662200	8890	8890	8890	8890	0
296	20231221	144300	73662200	8890	8890	8890	8890	3
297	20231221	144200	73635530	8880	8880	8880	8880	4
298	20231221	144100	73600010	8880	8880	8880	8880	2
299	20231221	144000	73582250	8880	8880	8880	8880	0
300	20231221	143900	73582250	8880	8880	8880	8880	0
301	20231221	143800	73582250	8880	8880	8880	8880	12
302	20231221	143700	73475690	8880	8880	8880	8880	0
303	20231221	143600	73475690	8880	8880	8880	8880	0
304	20231221	143500	73475690	8880	8880	8880	8880	0
305	20231221	143400	73475690	8880	8880	8880	8880	0
306	20231221	143300	73475690	8880	8880	8880	8880	0
307	20231221	143200	73475690	8880	8880	8880	8880	0
308	20231221	143100	73475690	8880	8880	8880	8880	1
309	20231221	143000	73466810	8890	8890	8890	8890	0
310	20231221	142900	73466810	8890	8890	8890	8890	0
311	20231221	142800	73466810	8890	8890	8890	8890	0
312	20231221	142700	73466810	8890	8890	8890	8890	0
313	20231221	142600	73466810	8890	8880	8890	8880	5
314	20231221	142500	73422390	8850	8870	8870	8850	7
315	20231221	142400	73360420	8850	8850	8850	8850	0
316	20231221	142300	73360420	8850	8850	8850	8850	1
317	20231221	142200	73351570	8840	8840	8840	8840	0
318	20231221	142100	73351570	8840	8840	8840	8840	0
319	20231221	142000	73351570	8840	8840	8840	8840	0
320	20231221	141900	73351570	8840	8840	8840	8840	0
321	20231221	141800	73351570	8840	8840	8840	8840	0
322	20231221	141700	73351570	8840	8850	8850	8840	21
323	20231221	141600	73165920	8890	8890	8890	8890	0
324	20231221	141500	73165920	8890	8890	8890	8890	1
325	20231221	141400	73157030	8850	8850	8890	8850	3
326	20231221	141300	73130440	8890	8830	8890	8830	232
327	20231221	141200	71081820	8820	8820	8820	8820	0
328	20231221	141100	71081820	8820	8820	8820	8820	0
329	20231221	141000	71081820	8820	8850	8850	8820	500
330	20231221	140900	66670020	8860	8860	8860	8860	88
331	20231221	140800	65890340	8820	8820	8820	8820	500
332	20231221	140700	61480340	8830	8840	8840	8830	500
333	20231221	140600	57062990	8840	8840	8840	8840	0
334	20231221	140500	57062990	8840	8850	8850	8840	6
335	20231221	140400	57009920	8840	8850	8850	8840	500
336	20231221	140300	52588510	8890	8890	8890	8890	0
337	20231221	140200	52588510	8890	8870	8890	8850	501
338	20231221	140100	48151770	8880	8880	8880	8880	0
339	20231221	140000	48151770	8880	8880	8880	8880	1
340	20231221	135900	48142890	8880	8880	8880	8880	0
341	20231221	135800	48142890	8880	8880	8880	8880	0
342	20231221	135700	48142890	8880	8880	8880	8880	0
343	20231221	135600	48142890	8880	8870	8880	8870	20
344	20231221	135500	47965430	8870	8870	8870	8870	0
345	20231221	135400	47965430	8870	8870	8870	8870	0
346	20231221	135300	47965430	8870	8870	8870	8870	0
347	20231221	135200	47965430	8870	8870	8870	8870	0
348	20231221	135100	47965430	8870	8870	8870	8870	0
349	20231221	135000	47965430	8870	8870	8870	8870	0
350	20231221	134900	47965430	8870	8870	8870	8870	0
351	20231221	134800	47965430	8870	8880	8880	8870	6
352	20231221	134700	47912190	8870	8870	8870	8870	0
353	20231221	134600	47912190	8870	8870	8870	8870	0
354	20231221	134500	47912190	8870	8870	8870	8870	7
355	20231221	134400	47850100	8870	8870	8870	8870	0
356	20231221	134300	47850100	8870	8870	8870	8870	0
357	20231221	134200	47850100	8870	8870	8870	8870	0
358	20231221	134100	47850100	8870	8870	8870	8870	0
359	20231221	134000	47850100	8870	8870	8870	8870	0
360	20231221	133900	47850100	8870	8870	8870	8870	0
361	20231221	133800	47850100	8870	8870	8870	8870	24
362	20231221	133700	47637220	8870	8870	8870	8870	0
363	20231221	133600	47637220	8870	8870	8870	8870	0
364	20231221	133500	47637220	8870	8870	8870	8870	0
365	20231221	133400	47637220	8870	8870	8870	8870	0
366	20231221	133300	47637220	8870	8870	8870	8870	0
367	20231221	133200	47637220	8870	8870	8870	8870	0
368	20231221	133100	47637220	8870	8870	8870	8870	0
369	20231221	133000	47637220	8870	8870	8870	8870	1
370	20231221	132900	47628350	8840	8840	8840	8840	0
371	20231221	132800	47628350	8840	8840	8840	8840	0
372	20231221	132700	47628350	8840	8840	8840	8840	0
373	20231221	132600	47628350	8840	8840	8840	8840	0
374	20231221	132500	47628350	8840	8840	8840	8840	6
375	20231221	132400	47575310	8840	8840	8840	8840	11
376	20231221	132300	47478070	8840	8860	8860	8840	543
377	20231221	132200	42673230	8870	8870	8870	8870	0
378	20231221	132100	42673230	8870	8870	8870	8870	0
379	20231221	132000	42673230	8870	8870	8870	8870	0
380	20231221	131900	42673230	8870	8870	8870	8870	0
381	20231221	131800	42673230	8870	8870	8870	8870	0
382	20231221	131700	42673230	8870	8870	8870	8870	0
383	20231221	131600	42673230	8870	8870	8870	8870	0
384	20231221	131500	42673230	8870	8870	8870	8870	0
385	20231221	131400	42673230	8870	8870	8870	8870	200
386	20231221	131300	40899230	8860	8860	8860	8860	0
387	20231221	131200	40899230	8860	8860	8860	8860	4
388	20231221	131100	40863790	8860	8860	8860	8860	1
389	20231221	131000	40854930	8860	8860	8860	8860	0
390	20231221	130900	40854930	8860	8860	8860	8860	0
391	20231221	130800	40854930	8860	8860	8860	8860	0
392	20231221	130700	40854930	8860	8860	8860	8860	0
393	20231221	130600	40854930	8860	8860	8860	8860	0
394	20231221	130500	40854930	8860	8860	8860	8860	2
395	20231221	130400	40837210	8860	8860	8860	8860	3
396	20231221	130300	40810630	8860	8860	8860	8860	0
397	20231221	130200	40810630	8860	8860	8860	8860	0
398	20231221	130100	40810630	8860	8860	8860	8860	0
399	20231221	130000	40810630	8860	8860	8860	8860	4
400	20231221	125900	40775190	8870	8870	8870	8870	0
401	20231221	125800	40775190	8870	8870	8870	8870	0
402	20231221	125700	40775190	8870	8870	8870	8870	0
403	20231221	125600	40775190	8870	8870	8870	8870	28
404	20231221	125500	40526830	8860	8860	8860	8860	6
405	20231221	125400	40473670	8850	8850	8850	8850	0
406	20231221	125300	40473670	8850	8850	8850	8850	0
407	20231221	125200	40473670	8850	8850	8850	8850	0
408	20231221	125100	40473670	8850	8850	8850	8850	0
409	20231221	125000	40473670	8850	8850	8850	8850	0
410	20231221	124900	40473670	8850	8850	8850	8850	0
411	20231221	124800	40473670	8850	8850	8850	8850	0
412	20231221	124700	40473670	8850	8850	8850	8850	0
413	20231221	124600	40473670	8850	8850	8850	8850	0
414	20231221	124500	40473670	8850	8850	8850	8850	6
415	20231221	124400	40420570	8850	8850	8850	8850	0
416	20231221	124300	40420570	8850	8850	8850	8850	0
417	20231221	124200	40420570	8850	8850	8850	8850	1
418	20231221	124100	40411720	8850	8850	8850	8850	0
419	20231221	124000	40411720	8850	8850	8850	8850	0
420	20231221	123900	40411720	8850	8850	8850	8850	0
421	20231221	123800	40411720	8850	8850	8850	8850	0
422	20231221	123700	40411720	8850	8850	8850	8850	0
423	20231221	123600	40411720	8850	8850	8850	8850	0
424	20231221	123500	40411720	8850	8850	8850	8850	7
425	20231221	123400	40349770	8850	8850	8850	8850	0
426	20231221	123300	40349770	8850	8850	8850	8850	0
427	20231221	123200	40349770	8850	8850	8850	8850	0
428	20231221	123100	40349770	8850	8850	8850	8850	0
429	20231221	123000	40349770	8850	8850	8850	8850	0
430	20231221	122900	40349770	8850	8850	8850	8850	0
431	20231221	122800	40349770	8850	8850	8850	8850	0
432	20231221	122700	40349770	8850	8850	8850	8850	0
433	20231221	122600	40349770	8850	8850	8850	8850	0
434	20231221	122500	40349770	8850	8850	8850	8850	6
435	20231221	122400	40296670	8850	8850	8850	8850	0
436	20231221	122300	40296670	8850	8850	8850	8850	0
437	20231221	122200	40296670	8850	8850	8850	8850	0
438	20231221	122100	40296670	8850	8850	8850	8850	0
439	20231221	122000	40296670	8850	8850	8850	8850	0
440	20231221	121900	40296670	8850	8850	8850	8850	0
441	20231221	121800	40296670	8850	8850	8850	8850	0
442	20231221	121700	40296670	8850	8850	8850	8850	0
443	20231221	121600	40296670	8850	8850	8850	8850	8
444	20231221	121500	40225870	8850	8850	8850	8850	0
445	20231221	121400	40225870	8850	8850	8850	8850	0
446	20231221	121300	40225870	8850	8850	8850	8850	0
447	20231221	121200	40225870	8850	8850	8850	8850	0
448	20231221	121100	40225870	8850	8850	8850	8850	0
449	20231221	121000	40225870	8850	8850	8850	8850	0
450	20231221	120900	40225870	8850	8850	8850	8850	0
451	20231221	120800	40225870	8850	8850	8850	8850	0
452	20231221	120700	40225870	8850	8850	8850	8850	2
453	20231221	120600	40208170	8850	8850	8850	8850	0
454	20231221	120500	40208170	8850	8850	8850	8850	5
455	20231221	120400	40163920	8850	8850	8850	8850	0
456	20231221	120300	40163920	8850	8850	8850	8850	0
457	20231221	120200	40163920	8850	8850	8850	8850	0
458	20231221	120100	40163920	8850	8850	8850	8850	0
459	20231221	120000	40163920	8850	8850	8850	8850	0
460	20231221	115900	40163920	8850	8850	8850	8850	0
461	20231221	115800	40163920	8850	8850	8850	8850	0
462	20231221	115700	40163920	8850	8850	8850	8850	0
463	20231221	115600	40163920	8850	8850	8850	8850	0
464	20231221	115500	40163920	8850	8850	8850	8850	7
465	20231221	115400	40101970	8850	8850	8850	8850	6
466	20231221	115300	40048870	8850	8850	8850	8850	0
467	20231221	115200	40048870	8850	8850	8850	8850	0
468	20231221	115100	40048870	8850	8850	8850	8850	0
469	20231221	115000	40048870	8850	8850	8850	8850	0
470	20231221	114900	40048870	8850	8850	8850	8850	0
471	20231221	114800	40048870	8850	8850	8850	8850	0
472	20231221	114700	40048870	8850	8850	8850	8850	0
473	20231221	114600	40048870	8850	8850	8850	8850	0
474	20231221	114500	40048870	8850	8850	8850	8850	0
475	20231221	114400	40048870	8850	8850	8850	8850	0
476	20231221	114300	40048870	8850	8850	8850	8850	0
477	20231221	114200	40048870	8850	8850	8850	8850	0
478	20231221	114100	40048870	8850	8850	8850	8850	0
479	20231221	114000	40048870	8850	8870	8870	8850	302
480	20231221	113900	37374650	8870	8870	8870	8870	0
481	20231221	113800	37374650	8870	8870	8870	8870	0
482	20231221	113700	37374650	8870	8870	8870	8870	0
483	20231221	113600	37374650	8870	8870	8870	8870	0
484	20231221	113500	37374650	8870	8870	8870	8870	6
485	20231221	113400	37321430	8870	8870	8870	8870	0
486	20231221	113300	37321430	8870	8870	8870	8870	0
487	20231221	113200	37321430	8870	8870	8870	8870	0
488	20231221	113100	37321430	8870	8870	8870	8870	0
489	20231221	113000	37321430	8870	8870	8870	8870	1
490	20231221	112900	37312560	8890	8890	8890	8890	0
491	20231221	112800	37312560	8890	8890	8890	8890	0
492	20231221	112700	37312560	8890	8890	8890	8890	0
493	20231221	112600	37312560	8890	8890	8890	8890	1
494	20231221	112500	37303670	8890	8850	8890	8850	100
495	20231221	112400	36414740	8890	8890	8890	8890	0
496	20231221	112300	36414740	8890	8890	8890	8890	0
497	20231221	112200	36414740	8890	8890	8890	8890	0
498	20231221	112100	36414740	8890	8890	8890	8890	0
499	20231221	112000	36414740	8890	8890	8890	8890	0
500	20231221	111900	36414740	8890	8890	8890	8890	0
501	20231221	111800	36414740	8890	8890	8890	8890	0
502	20231221	111700	36414740	8890	8890	8890	8890	0
503	20231221	111600	36414740	8890	8850	8890	8850	3
504	20231221	111500	36388110	8840	8840	8840	8840	7
505	20231221	111400	36326230	8840	8840	8840	8840	0
506	20231221	111300	36326230	8840	8840	8840	8840	0
507	20231221	111200	36326230	8840	8840	8840	8840	0
508	20231221	111100	36326230	8840	8840	8840	8840	0
509	20231221	111000	36326230	8840	8840	8840	8840	0
510	20231221	110900	36326230	8840	8840	8840	8840	0
511	20231221	110800	36326230	8840	8840	8840	8840	0
512	20231221	110700	36326230	8840	8840	8840	8840	0
513	20231221	110600	36326230	8840	8840	8840	8840	7
514	20231221	110500	36264350	8840	8840	8840	8840	0
515	20231221	110400	36264350	8840	8840	8840	8840	0
516	20231221	110300	36264350	8840	8840	8840	8840	1
517	20231221	110200	36255510	8840	8840	8840	8840	0
518	20231221	110100	36255510	8840	8840	8840	8840	0
519	20231221	110000	36255510	8840	8840	8840	8840	0
520	20231221	105900	36255510	8840	8830	8840	8830	94
521	20231221	105800	35425310	8830	8830	8830	8830	100
522	20231221	105700	34542310	8830	8830	8830	8830	0
523	20231221	105600	34542310	8830	8830	8830	8830	30
524	20231221	105500	34277410	8830	8830	8830	8830	114
525	20231221	105400	33270790	8840	8840	8840	8840	6
526	20231221	105300	33217750	8840	8840	8840	8840	0
527	20231221	105200	33217750	8840	8840	8840	8840	165
528	20231221	105100	31759150	8840	8840	8840	8840	0
529	20231221	105000	31759150	8840	8840	8840	8840	0
530	20231221	104900	31759150	8840	8840	8840	8840	0
531	20231221	104800	31759150	8840	8840	8840	8840	0
532	20231221	104700	31759150	8840	8870	8870	8840	450
533	20231221	104600	27778170	8880	8880	8880	8880	0
534	20231221	104500	27778170	8880	8880	8880	8880	0
535	20231221	104400	27778170	8880	8880	8880	8880	0
536	20231221	104300	27778170	8880	8880	8880	8880	0
537	20231221	104200	27778170	8880	8880	8880	8880	0
538	20231221	104100	27778170	8880	8880	8880	8880	1
539	20231221	104000	27769290	8870	8870	8870	8870	11
540	20231221	103900	27671720	8870	8880	8880	8870	621
541	20231221	103800	22159140	8890	8890	8890	8890	0
542	20231221	103700	22159140	8890	8890	8890	8890	0
543	20231221	103600	22159140	8890	8890	8890	8890	0
544	20231221	103500	22159140	8890	8890	8890	8890	195
545	20231221	103400	20425590	8900	8900	8900	8900	0
546	20231221	103300	20425590	8900	8900	8900	8900	0
547	20231221	103200	20425590	8900	8900	8900	8900	0
548	20231221	103100	20425590	8900	8900	8900	8900	0
549	20231221	103000	20425590	8900	8900	8900	8900	0
550	20231221	102900	20425590	8900	8900	8900	8900	0
551	20231221	102800	20425590	8900	8900	8900	8900	0
552	20231221	102700	20425590	8900	8900	8900	8900	0
553	20231221	102600	20425590	8900	8900	8900	8900	30
554	20231221	102500	20158590	8900	8900	8900	8900	0
555	20231221	102400	20158590	8900	8900	8900	8900	0
556	20231221	102300	20158590	8900	8900	8900	8900	0
557	20231221	102200	20158590	8900	8900	8900	8900	0
558	20231221	102100	20158590	8900	8900	8900	8900	40
559	20231221	102000	19802590	8900	8900	8900	8900	0
560	20231221	101900	19802590	8900	8900	8900	8900	0
561	20231221	101800	19802590	8900	8900	8900	8900	0
562	20231221	101700	19802590	8900	8900	8900	8900	0
563	20231221	101600	19802590	8900	8900	8900	8900	0
564	20231221	101500	19802590	8900	8900	8900	8900	0
565	20231221	101400	19802590	8900	8900	8900	8900	0
566	20231221	101300	19802590	8900	8900	8900	8900	59
567	20231221	101200	19277490	8900	8900	8900	8900	0
568	20231221	101100	19277490	8900	8900	8900	8900	0
569	20231221	101000	19277490	8900	8900	8900	8900	20
570	20231221	100900	19099490	8910	8910	8910	8910	12
571	20231221	100800	18992570	8910	8910	8910	8910	0
572	20231221	100700	18992570	8910	8910	8910	8910	0
573	20231221	100600	18992570	8910	8910	8910	8910	0
574	20231221	100500	18992570	8910	8910	8910	8910	0
575	20231221	100400	18992570	8910	8910	8910	8910	0
576	20231221	100300	18992570	8910	8910	8910	8910	0
577	20231221	100200	18992570	8910	8910	8910	8910	0
578	20231221	100100	18992570	8910	8910	8910	8910	3
579	20231221	100000	18965840	8910	8910	8910	8910	0
580	20231221	095900	18965840	8910	8910	8910	8910	0
581	20231221	095800	18965840	8910	8910	8910	8910	0
582	20231221	095700	18965840	8910	8910	8910	8910	1
583	20231221	095600	18956930	8900	8900	8900	8900	0
584	20231221	095500	18956930	8900	8900	8900	8900	7
585	20231221	095400	18894630	8900	8900	8900	8900	0
586	20231221	095300	18894630	8900	8900	8900	8900	2
587	20231221	095200	18876830	8900	8900	8900	8900	18
588	20231221	095100	18716630	8880	8880	8880	8880	200
589	20231221	095000	16940630	8880	8890	8890	8880	100
590	20231221	094900	16052470	8900	8900	8900	8900	1
591	20231221	094800	16043570	8900	8900	8900	8900	0
592	20231221	094700	16043570	8900	8900	8900	8900	0
593	20231221	094600	16043570	8900	8900	8900	8900	0
594	20231221	094500	16043570	8900	8900	8900	8900	0
595	20231221	094400	16043570	8900	8900	8900	8900	0
596	20231221	094300	16043570	8900	8900	8900	8900	1
597	20231221	094200	16034670	8880	8880	8880	8880	3
598	20231221	094100	16008030	8880	8870	8880	8860	21
599	20231221	094000	15821690	8890	8890	8890	8890	0
600	20231221	093900	15821690	8890	8890	8890	8890	1
601	20231221	093800	15812800	8920	8920	8920	8920	1
602	20231221	093700	15803880	8870	8870	8870	8870	24
603	20231221	093600	15591000	8860	8860	8860	8860	0
604	20231221	093500	15591000	8860	8860	8860	8860	18
605	20231221	093400	15431520	8870	8870	8870	8870	1
606	20231221	093300	15422650	8870	8870	8870	8870	0
607	20231221	093200	15422650	8870	8870	8870	8870	0
608	20231221	093100	15422650	8870	8870	8870	8870	5
609	20231221	093000	15378300	8870	8870	8870	8870	0
610	20231221	092900	15378300	8870	8870	8870	8870	0
611	20231221	092800	15378300	8870	8870	8870	8870	0
612	20231221	092700	15378300	8870	8870	8870	8870	0
613	20231221	092600	15378300	8870	8870	8870	8870	0
614	20231221	092500	15378300	8870	8870	8870	8870	70
615	20231221	092400	14757400	8870	8870	8870	8870	0
616	20231221	092300	14757400	8870	8870	8870	8870	80
617	20231221	092200	14047800	8880	8880	8880	8880	0
618	20231221	092100	14047800	8880	8880	8880	8880	1
619	20231221	092000	14038920	8890	8890	8890	8890	1
620	20231221	091900	14030030	8890	8890	8890	8890	0
621	20231221	091800	14030030	8890	8890	8890	8890	1
622	20231221	091700	14021140	8890	8890	8890	8890	0
623	20231221	091600	14021140	8890	8890	8890	8890	0
624	20231221	091500	14021140	8890	8890	8890	8890	0
625	20231221	091400	14021140	8890	8890	8890	8890	0
626	20231221	091300	14021140	8890	8890	8890	8890	0
627	20231221	091200	14021140	8890	8890	8890	8890	0
628	20231221	091100	14021140	8890	8850	8890	8850	100
629	20231221	091000	13132810	8850	8850	8850	8850	0
630	20231221	090900	13132810	8850	8850	8850	8850	0
631	20231221	090800	13132810	8850	8850	8850	8850	2
632	20231221	090700	13115110	8790	8790	8790	8790	0
633	20231221	090600	13115110	8790	8790	8790	8790	0
634	20231221	090500	13115110	8790	8790	8790	8790	3
635	20231221	090400	13088740	8780	8780	8780	8780	0
636	20231221	090300	13088740	8780	8780	8780	8780	0
637	20231221	090200	13088740	8780	8780	8780	8780	0
638	20231221	090100	13088740	8780	8780	8780	8780	0
639	20231221	090000	13088740	8780	8840	8840	8780	1481