KissMeData/006090/min/candle-20231218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231218	184600	57817880	8680	8680	8680	8680	70
3	20231218	184500	57817880	8680	8680	8680	8680	0
4	20231218	184400	57817880	8680	8680	8680	8680	0
5	20231218	184300	57817880	8680	8680	8680	8680	0
6	20231218	184200	57817880	8680	8680	8680	8680	0
7	20231218	184100	57817880	8680	8680	8680	8680	0
8	20231218	184000	57817880	8680	8680	8680	8680	0
9	20231218	183900	57817880	8680	8680	8680	8680	0
10	20231218	183800	57817880	8680	8680	8680	8680	0
11	20231218	183700	57817880	8680	8680	8680	8680	0
12	20231218	183600	57817880	8680	8680	8680	8680	0
13	20231218	183500	57817880	8680	8680	8680	8680	0
14	20231218	183400	57817880	8680	8680	8680	8680	0
15	20231218	183300	57817880	8680	8680	8680	8680	0
16	20231218	183200	57817880	8680	8680	8680	8680	0
17	20231218	183100	57817880	8680	8680	8680	8680	0
18	20231218	183000	57817880	8680	8680	8680	8680	0
19	20231218	182900	57817880	8680	8680	8680	8680	0
20	20231218	182800	57817880	8680	8680	8680	8680	0
21	20231218	182700	57817880	8680	8680	8680	8680	0
22	20231218	182600	57817880	8680	8680	8680	8680	0
23	20231218	182500	57817880	8680	8680	8680	8680	0
24	20231218	182400	57817880	8680	8680	8680	8680	0
25	20231218	182300	57817880	8680	8680	8680	8680	0
26	20231218	182200	57817880	8680	8680	8680	8680	0
27	20231218	182100	57817880	8680	8680	8680	8680	0
28	20231218	182000	57817880	8680	8680	8680	8680	0
29	20231218	181900	57817880	8680	8680	8680	8680	0
30	20231218	181800	57817880	8680	8680	8680	8680	0
31	20231218	181700	57817880	8680	8680	8680	8680	0
32	20231218	181600	57817880	8680	8680	8680	8680	70
33	20231218	181500	57817880	8680	8680	8680	8680	0
34	20231218	181400	57817880	8680	8680	8680	8680	0
35	20231218	181300	57817880	8680	8680	8680	8680	0
36	20231218	181200	57817880	8680	8680	8680	8680	0
37	20231218	181100	57817880	8680	8680	8680	8680	0
38	20231218	181000	57817880	8680	8680	8680	8680	0
39	20231218	180900	57817880	8680	8680	8680	8680	0
40	20231218	180800	57817880	8680	8680	8680	8680	0
41	20231218	180700	57817880	8680	8680	8680	8680	0
42	20231218	180600	57817880	8680	8680	8680	8680	0
43	20231218	180500	57817880	8680	8680	8680	8680	0
44	20231218	180400	57817880	8680	8680	8680	8680	0
45	20231218	180300	57817880	8680	8680	8680	8680	0
46	20231218	180200	57817880	8680	8680	8680	8680	0
47	20231218	180100	57817880	8680	8680	8680	8680	0
48	20231218	180000	57817880	8680	8680	8680	8680	0
49	20231218	175900	57817880	8680	8680	8680	8680	0
50	20231218	175800	57817880	8680	8680	8680	8680	0
51	20231218	175700	57817880	8680	8680	8680	8680	0
52	20231218	175600	57817880	8680	8680	8680	8680	0
53	20231218	175500	57817880	8680	8680	8680	8680	0
54	20231218	175400	57817880	8680	8680	8680	8680	0
55	20231218	175300	57817880	8680	8680	8680	8680	0
56	20231218	175200	57817880	8680	8680	8680	8680	0
57	20231218	175100	57817880	8680	8680	8680	8680	0
58	20231218	175000	57817880	8680	8680	8680	8680	0
59	20231218	174900	57817880	8680	8680	8680	8680	0
60	20231218	174800	57817880	8680	8680	8680	8680	0
61	20231218	174700	57817880	8680	8680	8680	8680	0
62	20231218	174600	57817880	8680	8680	8680	8680	70
63	20231218	174500	57817880	8680	8680	8680	8680	0
64	20231218	174400	57817880	8680	8680	8680	8680	0
65	20231218	174300	57817880	8680	8680	8680	8680	0
66	20231218	174200	57817880	8680	8680	8680	8680	0
67	20231218	174100	57817880	8680	8680	8680	8680	0
68	20231218	174000	57817880	8680	8680	8680	8680	0
69	20231218	173900	57817880	8680	8680	8680	8680	0
70	20231218	173800	57817880	8680	8680	8680	8680	0
71	20231218	173700	57817880	8680	8680	8680	8680	0
72	20231218	173600	57817880	8680	8680	8680	8680	0
73	20231218	173500	57817880	8680	8680	8680	8680	0
74	20231218	173400	57817880	8680	8680	8680	8680	0
75	20231218	173300	57817880	8680	8680	8680	8680	0
76	20231218	173200	57817880	8680	8680	8680	8680	0
77	20231218	173100	57817880	8680	8680	8680	8680	0
78	20231218	173000	57817880	8680	8680	8680	8680	0
79	20231218	172900	57817880	8680	8680	8680	8680	0
80	20231218	172800	57817880	8680	8680	8680	8680	0
81	20231218	172700	57817880	8680	8680	8680	8680	0
82	20231218	172600	57817880	8680	8680	8680	8680	0
83	20231218	172500	57817880	8680	8680	8680	8680	0
84	20231218	172400	57817880	8680	8680	8680	8680	0
85	20231218	172300	57817880	8680	8680	8680	8680	0
86	20231218	172200	57817880	8680	8680	8680	8680	0
87	20231218	172100	57817880	8680	8680	8680	8680	0
88	20231218	172000	57817880	8680	8680	8680	8680	0
89	20231218	171900	57817880	8680	8680	8680	8680	0
90	20231218	171800	57817880	8680	8680	8680	8680	0
91	20231218	171700	57817880	8680	8680	8680	8680	0
92	20231218	171600	57817880	8680	8680	8680	8680	70
93	20231218	171500	57817880	8680	8680	8680	8680	0
94	20231218	171400	57817880	8680	8680	8680	8680	0
95	20231218	171300	57817880	8680	8680	8680	8680	0
96	20231218	171200	57817880	8680	8680	8680	8680	0
97	20231218	171100	57817880	8680	8680	8680	8680	0
98	20231218	171000	57817880	8680	8680	8680	8680	0
99	20231218	170900	57817880	8680	8680	8680	8680	0
100	20231218	170800	57817880	8680	8680	8680	8680	0
101	20231218	170700	57817880	8680	8680	8680	8680	0
102	20231218	170600	57817880	8680	8680	8680	8680	0
103	20231218	170500	57817880	8680	8680	8680	8680	0
104	20231218	170400	57817880	8680	8680	8680	8680	0
105	20231218	170300	57817880	8680	8680	8680	8680	0
106	20231218	170200	57817880	8680	8680	8680	8680	0
107	20231218	170100	57817880	8680	8680	8680	8680	0
108	20231218	170000	57817880	8680	8680	8680	8680	0
109	20231218	165900	57817880	8680	8680	8680	8680	0
110	20231218	165800	57817880	8680	8680	8680	8680	0
111	20231218	165700	57817880	8680	8680	8680	8680	0
112	20231218	165600	57817880	8680	8680	8680	8680	0
113	20231218	165500	57817880	8680	8680	8680	8680	0
114	20231218	165400	57817880	8680	8680	8680	8680	0
115	20231218	165300	57817880	8680	8680	8680	8680	0
116	20231218	165200	57817880	8680	8680	8680	8680	0
117	20231218	165100	57817880	8680	8680	8680	8680	0
118	20231218	165000	57817880	8680	8680	8680	8680	0
119	20231218	164900	57817880	8680	8680	8680	8680	0
120	20231218	164800	57817880	8680	8680	8680	8680	0
121	20231218	164700	57817880	8680	8680	8680	8680	0
122	20231218	164600	57817880	8680	8680	8680	8680	70
123	20231218	164500	57817880	8680	8680	8680	8680	0
124	20231218	164400	57817880	8680	8680	8680	8680	0
125	20231218	164300	57817880	8680	8680	8680	8680	0
126	20231218	164200	57817880	8680	8680	8680	8680	0
127	20231218	164100	57817880	8680	8680	8680	8680	0
128	20231218	164000	57817880	8680	8680	8680	8680	0
129	20231218	163900	57817880	8680	8680	8680	8680	0
130	20231218	163800	57817880	8680	8680	8680	8680	0
131	20231218	163700	57817880	8680	8680	8680	8680	0
132	20231218	163600	57817880	8680	8680	8680	8680	0
133	20231218	163500	57817880	8680	8680	8680	8680	0
134	20231218	163400	57817880	8680	8680	8680	8680	0
135	20231218	163300	57817880	8680	8680	8680	8680	0
136	20231218	163200	57817880	8680	8680	8680	8680	0
137	20231218	163100	57817880	8680	8680	8680	8680	0
138	20231218	163000	57817880	8680	8680	8680	8680	0
139	20231218	162900	57817880	8680	8680	8680	8680	0
140	20231218	162800	57817880	8680	8680	8680	8680	0
141	20231218	162700	57817880	8680	8680	8680	8680	0
142	20231218	162600	57817880	8680	8680	8680	8680	0
143	20231218	162500	57817880	8680	8680	8680	8680	0
144	20231218	162400	57817880	8680	8680	8680	8680	0
145	20231218	162300	57817880	8680	8680	8680	8680	0
146	20231218	162200	57817880	8680	8680	8680	8680	0
147	20231218	162100	57817880	8680	8680	8680	8680	0
148	20231218	162000	57817880	8680	8680	8680	8680	0
149	20231218	161900	57817880	8680	8680	8680	8680	0
150	20231218	161800	57817880	8680	8680	8680	8680	0
151	20231218	161700	57817880	8680	8680	8680	8680	0
152	20231218	161600	57817880	8680	8680	8680	8680	70
153	20231218	161500	57817880	8680	8680	8680	8680	0
154	20231218	161400	57817880	8680	8680	8680	8680	0
155	20231218	161300	57817880	8680	8680	8680	8680	0
156	20231218	161200	57817880	8680	8680	8680	8680	0
157	20231218	161100	57817880	8680	8680	8680	8680	0
158	20231218	161000	57817880	8680	8680	8680	8680	0
159	20231218	160900	57817880	8680	8680	8680	8680	0
160	20231218	160800	57817880	8680	8680	8680	8680	0
161	20231218	160700	57817880	8680	8680	8680	8680	0
162	20231218	160600	57817880	8680	8680	8680	8680	0
163	20231218	160500	57817880	8680	8680	8680	8680	0
164	20231218	160400	57817880	8680	8680	8680	8680	0
165	20231218	160300	57817880	8680	8680	8680	8680	0
166	20231218	160200	57817880	8680	8680	8680	8680	0
167	20231218	160100	57817880	8680	8680	8680	8680	0
168	20231218	160000	57817880	8680	8680	8680	8680	0
169	20231218	155900	57817880	8680	8680	8680	8680	0
170	20231218	155800	57817880	8680	8680	8680	8680	0
171	20231218	155700	57817880	8680	8680	8680	8680	0
172	20231218	155600	57817880	8680	8680	8680	8680	0
173	20231218	155500	57817880	8680	8680	8680	8680	0
174	20231218	155400	57817880	8680	8680	8680	8680	0
175	20231218	155300	57817880	8680	8680	8680	8680	0
176	20231218	155200	57817880	8680	8680	8680	8680	0
177	20231218	155100	57817880	8680	8680	8680	8680	0
178	20231218	155000	57817880	8680	8680	8680	8680	0
179	20231218	154900	57817880	8680	8680	8680	8680	0
180	20231218	154800	57817880	8680	8680	8680	8680	0
181	20231218	154700	57817880	8680	8680	8680	8680	0
182	20231218	154600	57817880	8680	8680	8680	8680	70
183	20231218	154500	57817880	8680	8680	8680	8680	0
184	20231218	154400	57817880	8680	8680	8680	8680	0
185	20231218	154300	57817880	8680	8680	8680	8680	0
186	20231218	154200	57817880	8680	8680	8680	8680	0
187	20231218	154100	57817880	8680	8680	8680	8680	0
188	20231218	154000	57817880	8680	8680	8680	8680	0
189	20231218	153900	57817880	8680	8680	8680	8680	0
190	20231218	153800	57817880	8680	8680	8680	8680	0
191	20231218	153700	57817880	8680	8680	8680	8680	0
192	20231218	153600	57817880	8680	8680	8680	8680	0
193	20231218	153500	57817880	8680	8680	8680	8680	0
194	20231218	153400	57817880	8680	8680	8680	8680	0
195	20231218	153300	57817880	8680	8680	8680	8680	0
196	20231218	153200	57817880	8680	8680	8680	8680	0
197	20231218	153100	57817880	8680	8680	8680	8680	0
198	20231218	153000	57817880	8680	8680	8680	8680	70
199	20231218	152900	57210280	8690	8690	8690	8690	0
200	20231218	152800	57210280	8690	8690	8690	8690	0
201	20231218	152700	57210280	8690	8690	8690	8690	0
202	20231218	152600	57210280	8690	8690	8690	8690	0
203	20231218	152500	57210280	8690	8690	8690	8690	0
204	20231218	152400	57210280	8690	8690	8690	8690	0
205	20231218	152300	57210280	8690	8690	8690	8690	0
206	20231218	152200	57210280	8690	8690	8690	8690	0
207	20231218	152100	57210280	8690	8690	8690	8690	0
208	20231218	152000	57210280	8690	8690	8690	8690	0
209	20231218	151900	57210280	8690	8690	8690	8690	0
210	20231218	151800	57210280	8690	8690	8690	8690	0
211	20231218	151700	57210280	8690	8690	8690	8690	0
212	20231218	151600	57210280	8690	8690	8690	8690	0
213	20231218	151500	57210280	8690	8690	8690	8690	0
214	20231218	151400	57210280	8690	8690	8690	8690	0
215	20231218	151300	57210280	8690	8690	8690	8690	0
216	20231218	151200	57210280	8690	8690	8690	8690	0
217	20231218	151100	57210280	8690	8690	8690	8690	0
218	20231218	151000	57210280	8690	8690	8690	8690	0
219	20231218	150900	57210280	8690	8690	8690	8690	1
220	20231218	150800	57201590	8700	8700	8700	8700	0
221	20231218	150700	57201590	8700	8700	8700	8700	3
222	20231218	150600	57175490	8700	8700	8700	8700	0
223	20231218	150500	57175490	8700	8700	8700	8700	0
224	20231218	150400	57175490	8700	8700	8700	8700	0
225	20231218	150300	57175490	8700	8700	8700	8700	0
226	20231218	150200	57175490	8700	8700	8700	8700	0
227	20231218	150100	57175490	8700	8700	8700	8700	0
228	20231218	150000	57175490	8700	8700	8700	8700	18
229	20231218	145900	57018890	8700	8700	8700	8700	0
230	20231218	145800	57018890	8700	8700	8700	8700	0
231	20231218	145700	57018890	8700	8700	8700	8700	83
232	20231218	145600	56296790	8700	8700	8700	8700	0
233	20231218	145500	56296790	8700	8700	8700	8700	1
234	20231218	145400	56288090	8680	8680	8680	8680	0
235	20231218	145300	56288090	8680	8680	8680	8680	0
236	20231218	145200	56288090	8680	8680	8680	8680	21
237	20231218	145100	56105810	8700	8700	8700	8700	0
238	20231218	145000	56105810	8700	8700	8700	8700	0
239	20231218	144900	56105810	8700	8700	8700	8700	0
240	20231218	144800	56105810	8700	8700	8700	8700	880
241	20231218	144700	48449810	8690	8690	8690	8690	0
242	20231218	144600	48449810	8690	8690	8690	8690	0
243	20231218	144500	48449810	8690	8690	8690	8690	0
244	20231218	144400	48449810	8690	8690	8690	8690	0
245	20231218	144300	48449810	8690	8690	8690	8690	4
246	20231218	144200	48415050	8690	8690	8690	8690	0
247	20231218	144100	48415050	8690	8690	8690	8690	1100
248	20231218	144000	38856050	8690	8690	8690	8690	0
249	20231218	143900	38856050	8690	8690	8690	8690	0
250	20231218	143800	38856050	8690	8690	8690	8690	0
251	20231218	143700	38856050	8690	8690	8690	8690	0
252	20231218	143600	38856050	8690	8690	8690	8690	0
253	20231218	143500	38856050	8690	8690	8690	8690	0
254	20231218	143400	38856050	8690	8690	8690	8690	0
255	20231218	143300	38856050	8690	8690	8690	8690	0
256	20231218	143200	38856050	8690	8690	8690	8690	0
257	20231218	143100	38856050	8690	8690	8690	8690	166
258	20231218	143000	37413510	8680	8680	8680	8680	0
259	20231218	142900	37413510	8680	8680	8680	8680	0
260	20231218	142800	37413510	8680	8680	8680	8680	0
261	20231218	142700	37413510	8680	8680	8680	8680	0
262	20231218	142600	37413510	8680	8680	8680	8680	0
263	20231218	142500	37413510	8680	8680	8680	8680	0
264	20231218	142400	37413510	8680	8680	8680	8680	0
265	20231218	142300	37413510	8680	8680	8680	8680	56
266	20231218	142200	36927430	8690	8690	8690	8690	0
267	20231218	142100	36927430	8690	8690	8690	8690	0
268	20231218	142000	36927430	8690	8690	8690	8690	0
269	20231218	141900	36927430	8690	8690	8690	8690	0
270	20231218	141800	36927430	8690	8690	8690	8690	0
271	20231218	141700	36927430	8690	8690	8690	8690	0
272	20231218	141600	36927430	8690	8690	8690	8690	0
273	20231218	141500	36927430	8690	8690	8690	8690	0
274	20231218	141400	36927430	8690	8690	8690	8690	0
275	20231218	141300	36927430	8690	8690	8690	8690	200
276	20231218	141200	35189430	8690	8690	8690	8690	0
277	20231218	141100	35189430	8690	8690	8690	8690	0
278	20231218	141000	35189430	8690	8690	8690	8690	0
279	20231218	140900	35189430	8690	8690	8690	8690	0
280	20231218	140800	35189430	8690	8690	8690	8690	0
281	20231218	140700	35189430	8690	8690	8690	8690	0
282	20231218	140600	35189430	8690	8690	8690	8690	0
283	20231218	140500	35189430	8690	8690	8690	8690	0
284	20231218	140400	35189430	8690	8690	8690	8690	1
285	20231218	140300	35180740	8680	8680	8680	8680	0
286	20231218	140200	35180740	8680	8680	8680	8680	0
287	20231218	140100	35180740	8680	8680	8680	8680	0
288	20231218	140000	35180740	8680	8680	8680	8680	0
289	20231218	135900	35180740	8680	8680	8680	8680	100
290	20231218	135800	34312740	8680	8680	8680	8680	0
291	20231218	135700	34312740	8680	8680	8680	8680	0
292	20231218	135600	34312740	8680	8680	8680	8680	0
293	20231218	135500	34312740	8680	8680	8680	8680	0
294	20231218	135400	34312740	8680	8680	8680	8680	0
295	20231218	135300	34312740	8680	8680	8680	8680	6
296	20231218	135200	34260660	8690	8690	8690	8690	380
297	20231218	135100	30958460	8690	8690	8690	8690	0
298	20231218	135000	30958460	8690	8690	8690	8690	0
299	20231218	134900	30958460	8690	8690	8690	8690	0
300	20231218	134800	30958460	8690	8690	8690	8690	0
301	20231218	134700	30958460	8690	8690	8690	8690	1
302	20231218	134600	30949770	8680	8680	8680	8680	0
303	20231218	134500	30949770	8680	8680	8680	8680	0
304	20231218	134400	30949770	8680	8680	8680	8680	0
305	20231218	134300	30949770	8680	8680	8680	8680	0
306	20231218	134200	30949770	8680	8680	8680	8680	0
307	20231218	134100	30949770	8680	8680	8680	8680	0
308	20231218	134000	30949770	8680	8680	8680	8680	0
309	20231218	133900	30949770	8680	8680	8680	8680	0
310	20231218	133800	30949770	8680	8680	8680	8680	0
311	20231218	133700	30949770	8680	8680	8680	8680	0
312	20231218	133600	30949770	8680	8680	8680	8680	0
313	20231218	133500	30949770	8680	8680	8680	8680	0
314	20231218	133400	30949770	8680	8680	8680	8680	0
315	20231218	133300	30949770	8680	8680	8680	8680	0
316	20231218	133200	30949770	8680	8680	8680	8680	0
317	20231218	133100	30949770	8680	8680	8680	8680	0
318	20231218	133000	30949770	8680	8680	8680	8680	0
319	20231218	132900	30949770	8680	8680	8680	8680	0
320	20231218	132800	30949770	8680	8680	8680	8680	0
321	20231218	132700	30949770	8680	8680	8680	8680	0
322	20231218	132600	30949770	8680	8680	8680	8680	0
323	20231218	132500	30949770	8680	8680	8680	8680	0
324	20231218	132400	30949770	8680	8680	8680	8680	0
325	20231218	132300	30949770	8680	8680	8680	8680	0
326	20231218	132200	30949770	8680	8680	8680	8680	0
327	20231218	132100	30949770	8680	8680	8680	8680	0
328	20231218	132000	30949770	8680	8680	8680	8680	0
329	20231218	131900	30949770	8680	8700	8700	8680	513
330	20231218	131800	26492590	8700	8700	8700	8700	0
331	20231218	131700	26492590	8700	8700	8700	8700	0
332	20231218	131600	26492590	8700	8700	8700	8700	0
333	20231218	131500	26492590	8700	8700	8700	8700	1
334	20231218	131400	26483890	8710	8710	8710	8710	1
335	20231218	131300	26475180	8700	8700	8700	8700	0
336	20231218	131200	26475180	8700	8700	8700	8700	0
337	20231218	131100	26475180	8700	8700	8700	8700	0
338	20231218	131000	26475180	8700	8700	8700	8700	0
339	20231218	130900	26475180	8700	8700	8700	8700	0
340	20231218	130800	26475180	8700	8700	8700	8700	10
341	20231218	130700	26388180	8700	8690	8700	8690	352
342	20231218	130600	23327300	8680	8680	8680	8680	0
343	20231218	130500	23327300	8680	8680	8680	8680	0
344	20231218	130400	23327300	8680	8680	8680	8680	2
345	20231218	130300	23309940	8680	8680	8680	8680	0
346	20231218	130200	23309940	8680	8680	8680	8680	0
347	20231218	130100	23309940	8680	8680	8680	8680	0
348	20231218	130000	23309940	8680	8680	8680	8680	0
349	20231218	125900	23309940	8680	8680	8680	8680	15
350	20231218	125800	23179740	8680	8680	8680	8680	0
351	20231218	125700	23179740	8680	8680	8680	8680	123
352	20231218	125600	22112100	8680	8680	8680	8680	0
353	20231218	125500	22112100	8680	8680	8680	8680	600
354	20231218	125400	16904100	8680	8680	8680	8680	0
355	20231218	125300	16904100	8680	8680	8680	8680	0
356	20231218	125200	16904100	8680	8680	8680	8680	0
357	20231218	125100	16904100	8680	8680	8680	8680	0
358	20231218	125000	16904100	8680	8680	8680	8680	0
359	20231218	124900	16904100	8680	8680	8680	8680	0
360	20231218	124800	16904100	8680	8680	8680	8680	0
361	20231218	124700	16904100	8680	8680	8680	8680	0
362	20231218	124600	16904100	8680	8680	8680	8680	0
363	20231218	124500	16904100	8680	8680	8680	8680	0
364	20231218	124400	16904100	8680	8680	8680	8680	0
365	20231218	124300	16904100	8680	8680	8680	8680	0
366	20231218	124200	16904100	8680	8680	8680	8680	0
367	20231218	124100	16904100	8680	8680	8680	8680	0
368	20231218	124000	16904100	8680	8680	8680	8680	0
369	20231218	123900	16904100	8680	8680	8680	8680	0
370	20231218	123800	16904100	8680	8680	8680	8680	0
371	20231218	123700	16904100	8680	8680	8680	8680	0
372	20231218	123600	16904100	8680	8680	8680	8680	0
373	20231218	123500	16904100	8680	8680	8680	8680	0
374	20231218	123400	16904100	8680	8690	8690	8680	2
375	20231218	123300	16886730	8680	8680	8680	8680	0
376	20231218	123200	16886730	8680	8680	8680	8680	0
377	20231218	123100	16886730	8680	8680	8680	8680	0
378	20231218	123000	16886730	8680	8680	8680	8680	0
379	20231218	122900	16886730	8680	8680	8680	8680	0
380	20231218	122800	16886730	8680	8680	8680	8680	45
381	20231218	122700	16496130	8680	8680	8680	8680	0
382	20231218	122600	16496130	8680	8680	8680	8680	0
383	20231218	122500	16496130	8680	8680	8680	8680	0
384	20231218	122400	16496130	8680	8680	8680	8680	0
385	20231218	122300	16496130	8680	8680	8680	8680	0
386	20231218	122200	16496130	8680	8680	8680	8680	0
387	20231218	122100	16496130	8680	8680	8680	8680	30
388	20231218	122000	16235730	8680	8680	8680	8680	0
389	20231218	121900	16235730	8680	8680	8680	8680	0
390	20231218	121800	16235730	8680	8680	8680	8680	0
391	20231218	121700	16235730	8680	8680	8680	8680	0
392	20231218	121600	16235730	8680	8680	8680	8680	0
393	20231218	121500	16235730	8680	8680	8680	8680	141
394	20231218	121400	15011850	8680	8680	8680	8680	0
395	20231218	121300	15011850	8680	8680	8680	8680	0
396	20231218	121200	15011850	8680	8680	8680	8680	0
397	20231218	121100	15011850	8680	8680	8680	8680	107
398	20231218	121000	14083090	8680	8680	8680	8680	0
399	20231218	120900	14083090	8680	8680	8680	8680	0
400	20231218	120800	14083090	8680	8680	8680	8680	0
401	20231218	120700	14083090	8680	8680	8680	8680	0
402	20231218	120600	14083090	8680	8680	8680	8680	0
403	20231218	120500	14083090	8680	8680	8680	8680	0
404	20231218	120400	14083090	8680	8680	8680	8680	0
405	20231218	120300	14083090	8680	8680	8680	8680	0
406	20231218	120200	14083090	8680	8680	8680	8680	0
407	20231218	120100	14083090	8680	8680	8680	8680	20
408	20231218	120000	13909490	8690	8690	8690	8690	0
409	20231218	115900	13909490	8690	8690	8690	8690	0
410	20231218	115800	13909490	8690	8690	8690	8690	0
411	20231218	115700	13909490	8690	8690	8690	8690	0
412	20231218	115600	13909490	8690	8690	8690	8690	20
413	20231218	115500	13735690	8680	8680	8680	8680	0
414	20231218	115400	13735690	8680	8680	8680	8680	0
415	20231218	115300	13735690	8680	8680	8680	8680	0
416	20231218	115200	13735690	8680	8680	8680	8680	0
417	20231218	115100	13735690	8680	8680	8680	8680	0
418	20231218	115000	13735690	8680	8680	8680	8680	0
419	20231218	114900	13735690	8680	8680	8680	8680	0
420	20231218	114800	13735690	8680	8680	8680	8680	0
421	20231218	114700	13735690	8680	8680	8680	8680	0
422	20231218	114600	13735690	8680	8680	8680	8680	0
423	20231218	114500	13735690	8680	8680	8680	8680	0
424	20231218	114400	13735690	8680	8680	8680	8680	0
425	20231218	114300	13735690	8680	8680	8680	8680	0
426	20231218	114200	13735690	8680	8680	8680	8680	0
427	20231218	114100	13735690	8680	8680	8680	8680	0
428	20231218	114000	13735690	8680	8680	8680	8680	0
429	20231218	113900	13735690	8680	8680	8680	8680	0
430	20231218	113800	13735690	8680	8680	8680	8680	0
431	20231218	113700	13735690	8680	8680	8680	8680	0
432	20231218	113600	13735690	8680	8680	8680	8680	0
433	20231218	113500	13735690	8680	8680	8680	8680	0
434	20231218	113400	13735690	8680	8680	8680	8680	0
435	20231218	113300	13735690	8680	8680	8680	8680	0
436	20231218	113200	13735690	8680	8680	8680	8680	0
437	20231218	113100	13735690	8680	8680	8680	8680	0
438	20231218	113000	13735690	8680	8680	8680	8680	0
439	20231218	112900	13735690	8680	8680	8680	8680	0
440	20231218	112800	13735690	8680	8680	8680	8680	0
441	20231218	112700	13735690	8680	8680	8680	8680	0
442	20231218	112600	13735690	8680	8680	8680	8680	0
443	20231218	112500	13735690	8680	8680	8680	8680	0
444	20231218	112400	13735690	8680	8680	8680	8680	0
445	20231218	112300	13735690	8680	8680	8680	8680	0
446	20231218	112200	13735690	8680	8680	8680	8680	30
447	20231218	112100	13475290	8680	8680	8680	8680	0
448	20231218	112000	13475290	8680	8680	8680	8680	0
449	20231218	111900	13475290	8680	8680	8680	8680	0
450	20231218	111800	13475290	8680	8680	8680	8680	0
451	20231218	111700	13475290	8680	8680	8680	8680	0
452	20231218	111600	13475290	8680	8680	8680	8680	0
453	20231218	111500	13475290	8680	8680	8680	8680	0
454	20231218	111400	13475290	8680	8680	8680	8680	0
455	20231218	111300	13475290	8680	8680	8680	8680	0
456	20231218	111200	13475290	8680	8680	8680	8680	0
457	20231218	111100	13475290	8680	8680	8680	8680	130
458	20231218	111000	12346890	8680	8680	8680	8680	0
459	20231218	110900	12346890	8680	8680	8680	8680	0
460	20231218	110800	12346890	8680	8680	8680	8680	0
461	20231218	110700	12346890	8680	8680	8680	8680	0
462	20231218	110600	12346890	8680	8680	8680	8680	0
463	20231218	110500	12346890	8680	8680	8680	8680	1
464	20231218	110400	12338210	8680	8680	8680	8680	200
465	20231218	110300	10602210	8680	8680	8680	8680	0
466	20231218	110200	10602210	8680	8680	8680	8680	200
467	20231218	110100	8866210	8680	8680	8680	8680	0
468	20231218	110000	8866210	8680	8680	8680	8680	0
469	20231218	105900	8866210	8680	8680	8680	8680	0
470	20231218	105800	8866210	8680	8680	8680	8680	0
471	20231218	105700	8866210	8680	8680	8680	8680	0
472	20231218	105600	8866210	8680	8680	8680	8680	0
473	20231218	105500	8866210	8680	8680	8680	8680	0
474	20231218	105400	8866210	8680	8680	8680	8680	30
475	20231218	105300	8605810	8680	8680	8680	8680	0
476	20231218	105200	8605810	8680	8680	8680	8680	0
477	20231218	105100	8605810	8680	8680	8680	8680	0
478	20231218	105000	8605810	8680	8680	8680	8680	0
479	20231218	104900	8605810	8680	8680	8680	8680	0
480	20231218	104800	8605810	8680	8680	8680	8680	0
481	20231218	104700	8605810	8680	8680	8680	8680	0
482	20231218	104600	8605810	8680	8680	8680	8680	0
483	20231218	104500	8605810	8680	8680	8680	8680	0
484	20231218	104400	8605810	8680	8680	8680	8680	0
485	20231218	104300	8605810	8680	8680	8680	8680	0
486	20231218	104200	8605810	8680	8680	8680	8680	0
487	20231218	104100	8605810	8680	8680	8680	8680	0
488	20231218	104000	8605810	8680	8680	8680	8680	0
489	20231218	103900	8605810	8680	8680	8680	8680	0
490	20231218	103800	8605810	8680	8680	8680	8680	1
491	20231218	103700	8597130	8680	8680	8680	8680	0
492	20231218	103600	8597130	8680	8680	8680	8680	0
493	20231218	103500	8597130	8680	8680	8680	8680	0
494	20231218	103400	8597130	8680	8680	8680	8680	0
495	20231218	103300	8597130	8680	8680	8680	8680	4
496	20231218	103200	8562410	8680	8680	8680	8680	0
497	20231218	103100	8562410	8680	8680	8680	8680	0
498	20231218	103000	8562410	8680	8680	8680	8680	0
499	20231218	102900	8562410	8680	8680	8680	8680	0
500	20231218	102800	8562410	8680	8680	8680	8680	0
501	20231218	102700	8562410	8680	8680	8680	8680	0
502	20231218	102600	8562410	8680	8680	8680	8680	0
503	20231218	102500	8562410	8680	8680	8680	8680	0
504	20231218	102400	8562410	8680	8680	8680	8680	47
505	20231218	102300	8154450	8680	8680	8680	8680	111
506	20231218	102200	7190970	8680	8680	8680	8680	0
507	20231218	102100	7190970	8680	8680	8680	8680	0
508	20231218	102000	7190970	8680	8680	8680	8680	0
509	20231218	101900	7190970	8680	8690	8690	8680	25
510	20231218	101800	6973730	8680	8680	8680	8680	0
511	20231218	101700	6973730	8680	8680	8680	8680	0
512	20231218	101600	6973730	8680	8680	8680	8680	0
513	20231218	101500	6973730	8680	8680	8680	8680	0
514	20231218	101400	6973730	8680	8680	8680	8680	0
515	20231218	101300	6973730	8680	8680	8680	8680	0
516	20231218	101200	6973730	8680	8680	8680	8680	0
517	20231218	101100	6973730	8680	8680	8680	8680	0
518	20231218	101000	6973730	8680	8680	8680	8680	0
519	20231218	100900	6973730	8680	8680	8680	8680	0
520	20231218	100800	6973730	8680	8680	8680	8680	0
521	20231218	100700	6973730	8680	8680	8680	8680	0
522	20231218	100600	6973730	8680	8680	8680	8680	0
523	20231218	100500	6973730	8680	8680	8680	8680	0
524	20231218	100400	6973730	8680	8680	8680	8680	0
525	20231218	100300	6973730	8680	8680	8680	8680	0
526	20231218	100200	6973730	8680	8680	8680	8680	0
527	20231218	100100	6973730	8680	8680	8680	8680	20
528	20231218	100000	6800130	8680	8680	8680	8680	0
529	20231218	095900	6800130	8680	8680	8680	8680	0
530	20231218	095800	6800130	8680	8680	8680	8680	0
531	20231218	095700	6800130	8680	8680	8680	8680	0
532	20231218	095600	6800130	8680	8680	8680	8680	0
533	20231218	095500	6800130	8680	8680	8680	8680	0
534	20231218	095400	6800130	8680	8680	8680	8680	0
535	20231218	095300	6800130	8680	8680	8680	8680	0
536	20231218	095200	6800130	8680	8680	8680	8680	0
537	20231218	095100	6800130	8680	8680	8680	8680	0
538	20231218	095000	6800130	8680	8680	8680	8680	0
539	20231218	094900	6800130	8680	8680	8680	8680	0
540	20231218	094800	6800130	8680	8680	8680	8680	0
541	20231218	094700	6800130	8680	8680	8680	8680	0
542	20231218	094600	6800130	8680	8680	8680	8680	0
543	20231218	094500	6800130	8680	8680	8680	8680	0
544	20231218	094400	6800130	8680	8680	8680	8680	268
545	20231218	094300	4473890	8650	8650	8650	8650	0
546	20231218	094200	4473890	8650	8650	8650	8650	0
547	20231218	094100	4473890	8650	8650	8650	8650	30
548	20231218	094000	4214390	8650	8650	8650	8650	11
549	20231218	093900	4119240	8700	8700	8700	8700	0
550	20231218	093800	4119240	8700	8700	8700	8700	0
551	20231218	093700	4119240	8700	8700	8700	8700	0
552	20231218	093600	4119240	8700	8700	8700	8700	0
553	20231218	093500	4119240	8700	8700	8700	8700	0
554	20231218	093400	4119240	8700	8700	8700	8700	0
555	20231218	093300	4119240	8700	8700	8700	8700	0
556	20231218	093200	4119240	8700	8700	8700	8700	2
557	20231218	093100	4101840	8670	8670	8670	8670	0
558	20231218	093000	4101840	8670	8670	8670	8670	0
559	20231218	092900	4101840	8670	8670	8670	8670	0
560	20231218	092800	4101840	8670	8670	8670	8670	0
561	20231218	092700	4101840	8670	8670	8670	8670	0
562	20231218	092600	4101840	8670	8680	8680	8670	406
563	20231218	092500	580190	8680	8680	8680	8680	0
564	20231218	092400	580190	8680	8680	8680	8680	0
565	20231218	092300	580190	8680	8680	8680	8680	0
566	20231218	092200	580190	8680	8680	8680	8680	0
567	20231218	092100	580190	8680	8680	8680	8680	0
568	20231218	092000	580190	8680	8670	8680	8670	6
569	20231218	091900	528150	8670	8670	8670	8670	4
570	20231218	091800	493470	8670	8670	8670	8650	56
571	20231218	091700	8680	8680	8680	8680	8680	0
572	20231218	091600	8680	8680	8680	8680	8680	0
573	20231218	091500	8680	8680	8680	8680	8680	0
574	20231218	091400	8680	8680	8680	8680	8680	0
575	20231218	091300	8680	8680	8680	8680	8680	0
576	20231218	091200	8680	8680	8680	8680	8680	0
577	20231218	091100	8680	8680	8680	8680	8680	0
578	20231218	091000	8680	8680	8680	8680	8680	0
579	20231218	090900	8680	8680	8680	8680	8680	0
580	20231218	090800	8680	8680	8680	8680	8680	0
581	20231218	090700	8680	8680	8680	8680	8680	0
582	20231218	090600	8680	8680	8680	8680	8680	0
583	20231218	090500	8680	8680	8680	8680	8680	0
584	20231218	090400	8680	8680	8680	8680	8680	0
585	20231218	090300	8680	8680	8680	8680	8680	0
586	20231218	090200	8680	8680	8680	8680	8680	0
587	20231218	090100	8680	8680	8680	8680	8680	0
588	20231218	090000	8680	8680	8680	8680	8680	1