KissMeData/060850/min/candle-20231222.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231222	193700	48781020	8890	8890	8890	8890	80
3	20231222	193600	48781020	8890	8890	8890	8890	0
4	20231222	193500	48781020	8890	8890	8890	8890	0
5	20231222	193400	48781020	8890	8890	8890	8890	0
6	20231222	193300	48781020	8890	8890	8890	8890	0
7	20231222	193200	48781020	8890	8890	8890	8890	0
8	20231222	193100	48781020	8890	8890	8890	8890	0
9	20231222	193000	48781020	8890	8890	8890	8890	0
10	20231222	192900	48781020	8890	8890	8890	8890	0
11	20231222	192800	48781020	8890	8890	8890	8890	0
12	20231222	192700	48781020	8890	8890	8890	8890	0
13	20231222	192600	48781020	8890	8890	8890	8890	0
14	20231222	192500	48781020	8890	8890	8890	8890	0
15	20231222	192400	48781020	8890	8890	8890	8890	0
16	20231222	192300	48781020	8890	8890	8890	8890	0
17	20231222	192200	48781020	8890	8890	8890	8890	0
18	20231222	192100	48781020	8890	8890	8890	8890	0
19	20231222	192000	48781020	8890	8890	8890	8890	0
20	20231222	191900	48781020	8890	8890	8890	8890	0
21	20231222	191800	48781020	8890	8890	8890	8890	0
22	20231222	191700	48781020	8890	8890	8890	8890	0
23	20231222	191600	48781020	8890	8890	8890	8890	0
24	20231222	191500	48781020	8890	8890	8890	8890	0
25	20231222	191400	48781020	8890	8890	8890	8890	0
26	20231222	191300	48781020	8890	8890	8890	8890	0
27	20231222	191200	48781020	8890	8890	8890	8890	0
28	20231222	191100	48781020	8890	8890	8890	8890	0
29	20231222	191000	48781020	8890	8890	8890	8890	0
30	20231222	190900	48781020	8890	8890	8890	8890	0
31	20231222	190800	48781020	8890	8890	8890	8890	0
32	20231222	190700	48781020	8890	8890	8890	8890	80
33	20231222	190600	48781020	8890	8890	8890	8890	0
34	20231222	190500	48781020	8890	8890	8890	8890	0
35	20231222	190400	48781020	8890	8890	8890	8890	0
36	20231222	190300	48781020	8890	8890	8890	8890	0
37	20231222	190200	48781020	8890	8890	8890	8890	0
38	20231222	190100	48781020	8890	8890	8890	8890	0
39	20231222	190000	48781020	8890	8890	8890	8890	0
40	20231222	185900	48781020	8890	8890	8890	8890	0
41	20231222	185800	48781020	8890	8890	8890	8890	0
42	20231222	185700	48781020	8890	8890	8890	8890	0
43	20231222	185600	48781020	8890	8890	8890	8890	0
44	20231222	185500	48781020	8890	8890	8890	8890	0
45	20231222	185400	48781020	8890	8890	8890	8890	0
46	20231222	185300	48781020	8890	8890	8890	8890	0
47	20231222	185200	48781020	8890	8890	8890	8890	0
48	20231222	185100	48781020	8890	8890	8890	8890	0
49	20231222	185000	48781020	8890	8890	8890	8890	0
50	20231222	184900	48781020	8890	8890	8890	8890	0
51	20231222	184800	48781020	8890	8890	8890	8890	0
52	20231222	184700	48781020	8890	8890	8890	8890	0
53	20231222	184600	48781020	8890	8890	8890	8890	0
54	20231222	184500	48781020	8890	8890	8890	8890	0
55	20231222	184400	48781020	8890	8890	8890	8890	0
56	20231222	184300	48781020	8890	8890	8890	8890	0
57	20231222	184200	48781020	8890	8890	8890	8890	0
58	20231222	184100	48781020	8890	8890	8890	8890	0
59	20231222	184000	48781020	8890	8890	8890	8890	0
60	20231222	183900	48781020	8890	8890	8890	8890	0
61	20231222	183800	48781020	8890	8890	8890	8890	0
62	20231222	183700	48781020	8890	8890	8890	8890	80
63	20231222	183600	48781020	8890	8890	8890	8890	0
64	20231222	183500	48781020	8890	8890	8890	8890	0
65	20231222	183400	48781020	8890	8890	8890	8890	0
66	20231222	183300	48781020	8890	8890	8890	8890	0
67	20231222	183200	48781020	8890	8890	8890	8890	0
68	20231222	183100	48781020	8890	8890	8890	8890	0
69	20231222	183000	48781020	8890	8890	8890	8890	0
70	20231222	182900	48781020	8890	8890	8890	8890	0
71	20231222	182800	48781020	8890	8890	8890	8890	0
72	20231222	182700	48781020	8890	8890	8890	8890	0
73	20231222	182600	48781020	8890	8890	8890	8890	0
74	20231222	182500	48781020	8890	8890	8890	8890	0
75	20231222	182400	48781020	8890	8890	8890	8890	0
76	20231222	182300	48781020	8890	8890	8890	8890	0
77	20231222	182200	48781020	8890	8890	8890	8890	0
78	20231222	182100	48781020	8890	8890	8890	8890	0
79	20231222	182000	48781020	8890	8890	8890	8890	0
80	20231222	181900	48781020	8890	8890	8890	8890	0
81	20231222	181800	48781020	8890	8890	8890	8890	0
82	20231222	181700	48781020	8890	8890	8890	8890	0
83	20231222	181600	48781020	8890	8890	8890	8890	0
84	20231222	181500	48781020	8890	8890	8890	8890	0
85	20231222	181400	48781020	8890	8890	8890	8890	0
86	20231222	181300	48781020	8890	8890	8890	8890	0
87	20231222	181200	48781020	8890	8890	8890	8890	0
88	20231222	181100	48781020	8890	8890	8890	8890	0
89	20231222	181000	48781020	8890	8890	8890	8890	0
90	20231222	180900	48781020	8890	8890	8890	8890	0
91	20231222	180800	48781020	8890	8890	8890	8890	0
92	20231222	180700	48781020	8890	8890	8890	8890	80
93	20231222	180600	48781020	8890	8890	8890	8890	0
94	20231222	180500	48781020	8890	8890	8890	8890	0
95	20231222	180400	48781020	8890	8890	8890	8890	0
96	20231222	180300	48781020	8890	8890	8890	8890	0
97	20231222	180200	48781020	8890	8890	8890	8890	0
98	20231222	180100	48781020	8890	8890	8890	8890	0
99	20231222	180000	48781020	8890	8890	8890	8890	0
100	20231222	175900	48781020	8890	8890	8890	8890	0
101	20231222	175800	48781020	8890	8890	8890	8890	0
102	20231222	175700	48781020	8890	8890	8890	8890	0
103	20231222	175600	48781020	8890	8890	8890	8890	0
104	20231222	175500	48781020	8890	8890	8890	8890	0
105	20231222	175400	48781020	8890	8890	8890	8890	0
106	20231222	175300	48781020	8890	8890	8890	8890	0
107	20231222	175200	48781020	8890	8890	8890	8890	0
108	20231222	175100	48781020	8890	8890	8890	8890	0
109	20231222	175000	48781020	8890	8890	8890	8890	0
110	20231222	174900	48781020	8890	8890	8890	8890	0
111	20231222	174800	48781020	8890	8890	8890	8890	0
112	20231222	174700	48781020	8890	8890	8890	8890	0
113	20231222	174600	48781020	8890	8890	8890	8890	0
114	20231222	174500	48781020	8890	8890	8890	8890	0
115	20231222	174400	48781020	8890	8890	8890	8890	0
116	20231222	174300	48781020	8890	8890	8890	8890	0
117	20231222	174200	48781020	8890	8890	8890	8890	0
118	20231222	174100	48781020	8890	8890	8890	8890	0
119	20231222	174000	48781020	8890	8890	8890	8890	0
120	20231222	173900	48781020	8890	8890	8890	8890	0
121	20231222	173800	48781020	8890	8890	8890	8890	0
122	20231222	173700	48781020	8890	8890	8890	8890	80
123	20231222	173600	48781020	8890	8890	8890	8890	0
124	20231222	173500	48781020	8890	8890	8890	8890	0
125	20231222	173400	48781020	8890	8890	8890	8890	0
126	20231222	173300	48781020	8890	8890	8890	8890	0
127	20231222	173200	48781020	8890	8890	8890	8890	0
128	20231222	173100	48781020	8890	8890	8890	8890	0
129	20231222	173000	48781020	8890	8890	8890	8890	0
130	20231222	172900	48781020	8890	8890	8890	8890	0
131	20231222	172800	48781020	8890	8890	8890	8890	0
132	20231222	172700	48781020	8890	8890	8890	8890	0
133	20231222	172600	48781020	8890	8890	8890	8890	0
134	20231222	172500	48781020	8890	8890	8890	8890	0
135	20231222	172400	48781020	8890	8890	8890	8890	0
136	20231222	172300	48781020	8890	8890	8890	8890	0
137	20231222	172200	48781020	8890	8890	8890	8890	0
138	20231222	172100	48781020	8890	8890	8890	8890	0
139	20231222	172000	48781020	8890	8890	8890	8890	0
140	20231222	171900	48781020	8890	8890	8890	8890	0
141	20231222	171800	48781020	8890	8890	8890	8890	0
142	20231222	171700	48781020	8890	8890	8890	8890	0
143	20231222	171600	48781020	8890	8890	8890	8890	0
144	20231222	171500	48781020	8890	8890	8890	8890	0
145	20231222	171400	48781020	8890	8890	8890	8890	0
146	20231222	171300	48781020	8890	8890	8890	8890	0
147	20231222	171200	48781020	8890	8890	8890	8890	0
148	20231222	171100	48781020	8890	8890	8890	8890	0
149	20231222	171000	48781020	8890	8890	8890	8890	0
150	20231222	170900	48781020	8890	8890	8890	8890	0
151	20231222	170800	48781020	8890	8890	8890	8890	0
152	20231222	170700	48781020	8890	8890	8890	8890	80
153	20231222	170600	48781020	8890	8890	8890	8890	0
154	20231222	170500	48781020	8890	8890	8890	8890	0
155	20231222	170400	48781020	8890	8890	8890	8890	0
156	20231222	170300	48781020	8890	8890	8890	8890	0
157	20231222	170200	48781020	8890	8890	8890	8890	0
158	20231222	170100	48781020	8890	8890	8890	8890	0
159	20231222	170000	48781020	8890	8890	8890	8890	0
160	20231222	165900	48781020	8890	8890	8890	8890	0
161	20231222	165800	48781020	8890	8890	8890	8890	0
162	20231222	165700	48781020	8890	8890	8890	8890	0
163	20231222	165600	48781020	8890	8890	8890	8890	0
164	20231222	165500	48781020	8890	8890	8890	8890	0
165	20231222	165400	48781020	8890	8890	8890	8890	0
166	20231222	165300	48781020	8890	8890	8890	8890	0
167	20231222	165200	48781020	8890	8890	8890	8890	0
168	20231222	165100	48781020	8890	8890	8890	8890	0
169	20231222	165000	48781020	8890	8890	8890	8890	0
170	20231222	164900	48781020	8890	8890	8890	8890	0
171	20231222	164800	48781020	8890	8890	8890	8890	0
172	20231222	164700	48781020	8890	8890	8890	8890	0
173	20231222	164600	48781020	8890	8890	8890	8890	0
174	20231222	164500	48781020	8890	8890	8890	8890	0
175	20231222	164400	48781020	8890	8890	8890	8890	0
176	20231222	164300	48781020	8890	8890	8890	8890	0
177	20231222	164200	48781020	8890	8890	8890	8890	0
178	20231222	164100	48781020	8890	8890	8890	8890	0
179	20231222	164000	48781020	8890	8890	8890	8890	0
180	20231222	163900	48781020	8890	8890	8890	8890	0
181	20231222	163800	48781020	8890	8890	8890	8890	0
182	20231222	163700	48781020	8890	8890	8890	8890	80
183	20231222	163600	48781020	8890	8890	8890	8890	0
184	20231222	163500	48781020	8890	8890	8890	8890	0
185	20231222	163400	48781020	8890	8890	8890	8890	0
186	20231222	163300	48781020	8890	8890	8890	8890	0
187	20231222	163200	48781020	8890	8890	8890	8890	0
188	20231222	163100	48781020	8890	8890	8890	8890	0
189	20231222	163000	48781020	8890	8890	8890	8890	0
190	20231222	162900	48781020	8890	8890	8890	8890	0
191	20231222	162800	48781020	8890	8890	8890	8890	0
192	20231222	162700	48781020	8890	8890	8890	8890	0
193	20231222	162600	48781020	8890	8890	8890	8890	0
194	20231222	162500	48781020	8890	8890	8890	8890	0
195	20231222	162400	48781020	8890	8890	8890	8890	0
196	20231222	162300	48781020	8890	8890	8890	8890	0
197	20231222	162200	48781020	8890	8890	8890	8890	0
198	20231222	162100	48781020	8890	8890	8890	8890	0
199	20231222	162000	48781020	8890	8890	8890	8890	0
200	20231222	161900	48781020	8890	8890	8890	8890	0
201	20231222	161800	48781020	8890	8890	8890	8890	0
202	20231222	161700	48781020	8890	8890	8890	8890	0
203	20231222	161600	48781020	8890	8890	8890	8890	0
204	20231222	161500	48781020	8890	8890	8890	8890	0
205	20231222	161400	48781020	8890	8890	8890	8890	0
206	20231222	161300	48781020	8890	8890	8890	8890	0
207	20231222	161200	48781020	8890	8890	8890	8890	0
208	20231222	161100	48781020	8890	8890	8890	8890	0
209	20231222	161000	48781020	8890	8890	8890	8890	0
210	20231222	160900	48781020	8890	8890	8890	8890	0
211	20231222	160800	48781020	8890	8890	8890	8890	0
212	20231222	160700	48781020	8890	8890	8890	8890	80
213	20231222	160600	48781020	8890	8890	8890	8890	0
214	20231222	160500	48781020	8890	8890	8890	8890	0
215	20231222	160400	48781020	8890	8890	8890	8890	0
216	20231222	160300	48781020	8890	8890	8890	8890	0
217	20231222	160200	48781020	8890	8890	8890	8890	0
218	20231222	160100	48781020	8890	8890	8890	8890	0
219	20231222	160000	48781020	8890	8890	8890	8890	0
220	20231222	155900	48781020	8890	8890	8890	8890	0
221	20231222	155800	48781020	8890	8890	8890	8890	0
222	20231222	155700	48781020	8890	8890	8890	8890	0
223	20231222	155600	48781020	8890	8890	8890	8890	0
224	20231222	155500	48781020	8890	8890	8890	8890	0
225	20231222	155400	48781020	8890	8890	8890	8890	0
226	20231222	155300	48781020	8890	8890	8890	8890	0
227	20231222	155200	48781020	8890	8890	8890	8890	0
228	20231222	155100	48781020	8890	8890	8890	8890	0
229	20231222	155000	48781020	8890	8890	8890	8890	0
230	20231222	154900	48781020	8890	8890	8890	8890	0
231	20231222	154800	48781020	8890	8890	8890	8890	0
232	20231222	154700	48781020	8890	8890	8890	8890	0
233	20231222	154600	48781020	8890	8890	8890	8890	0
234	20231222	154500	48781020	8890	8890	8890	8890	0
235	20231222	154400	48781020	8890	8890	8890	8890	0
236	20231222	154300	48781020	8890	8890	8890	8890	0
237	20231222	154200	48781020	8890	8890	8890	8890	0
238	20231222	154100	48781020	8890	8890	8890	8890	0
239	20231222	154000	48781020	8890	8890	8890	8890	0
240	20231222	153900	48781020	8890	8890	8890	8890	0
241	20231222	153800	48781020	8890	8890	8890	8890	0
242	20231222	153700	48781020	8890	8890	8890	8890	80
243	20231222	153600	48781020	8890	8890	8890	8890	0
244	20231222	153500	48781020	8890	8890	8890	8890	0
245	20231222	153400	48781020	8890	8890	8890	8890	0
246	20231222	153300	48781020	8890	8890	8890	8890	0
247	20231222	153200	48781020	8890	8890	8890	8890	0
248	20231222	153100	48781020	8890	8890	8890	8890	0
249	20231222	153000	48781020	8890	8890	8890	8890	80
250	20231222	152900	48069820	8880	8880	8880	8880	0
251	20231222	152800	48069820	8880	8880	8880	8880	0
252	20231222	152700	48069820	8880	8880	8880	8880	0
253	20231222	152600	48069820	8880	8880	8880	8880	0
254	20231222	152500	48069820	8880	8880	8880	8880	0
255	20231222	152400	48069820	8880	8880	8880	8880	0
256	20231222	152300	48069820	8880	8880	8880	8880	0
257	20231222	152200	48069820	8880	8880	8880	8880	0
258	20231222	152100	48069820	8880	8880	8880	8880	0
259	20231222	152000	48069820	8880	8880	8880	8880	0
260	20231222	151900	48069820	8880	8880	8880	8870	4
261	20231222	151800	48034320	8860	8880	8880	8860	3
262	20231222	151700	48007700	8880	8880	8880	8880	1
263	20231222	151600	47998820	8870	8870	8870	8870	5
264	20231222	151500	47954470	8880	8880	8880	8880	0
265	20231222	151400	47954470	8880	8870	8880	8870	2
266	20231222	151300	47936720	8870	8870	8870	8870	0
267	20231222	151200	47936720	8870	8870	8870	8870	0
268	20231222	151100	47936720	8870	8870	8870	8870	0
269	20231222	151000	47936720	8870	8870	8870	8870	1
270	20231222	150900	47927850	8870	8870	8870	8870	0
271	20231222	150800	47927850	8870	8870	8870	8870	22
272	20231222	150700	47732710	8880	8880	8880	8880	0
273	20231222	150600	47732710	8880	8880	8880	8880	0
274	20231222	150500	47732710	8880	8880	8880	8880	0
275	20231222	150400	47732710	8880	8880	8880	8880	0
276	20231222	150300	47732710	8880	8880	8880	8880	0
277	20231222	150200	47732710	8880	8880	8880	8880	0
278	20231222	150100	47732710	8880	8870	8880	8870	540
279	20231222	150000	42942900	8880	8880	8880	8880	0
280	20231222	145900	42942900	8880	8880	8880	8880	0
281	20231222	145800	42942900	8880	8880	8880	8880	186
282	20231222	145700	41291220	8890	8890	8890	8890	0
283	20231222	145600	41291220	8890	8890	8890	8890	0
284	20231222	145500	41291220	8890	8890	8890	8890	0
285	20231222	145400	41291220	8890	8880	8890	8880	192
286	20231222	145300	39584440	8880	8880	8880	8880	0
287	20231222	145200	39584440	8880	8880	8880	8880	3
288	20231222	145100	39557800	8880	8880	8880	8880	0
289	20231222	145000	39557800	8880	8880	8880	8880	0
290	20231222	144900	39557800	8880	8880	8880	8880	1
291	20231222	144800	39548920	8890	8890	8890	8890	0
292	20231222	144700	39548920	8890	8890	8890	8890	0
293	20231222	144600	39548920	8890	8890	8890	8890	0
294	20231222	144500	39548920	8890	8890	8890	8890	0
295	20231222	144400	39548920	8890	8890	8890	8890	0
296	20231222	144300	39548920	8890	8890	8890	8890	0
297	20231222	144200	39548920	8890	8890	8890	8890	4
298	20231222	144100	39513360	8890	8890	8890	8890	0
299	20231222	144000	39513360	8890	8890	8890	8890	0
300	20231222	143900	39513360	8890	8900	8900	8890	182
301	20231222	143800	37894380	8900	8900	8900	8900	0
302	20231222	143700	37894380	8900	8900	8900	8900	0
303	20231222	143600	37894380	8900	8900	8900	8900	0
304	20231222	143500	37894380	8900	8890	8900	8890	2
305	20231222	143400	37876590	8900	8900	8900	8900	0
306	20231222	143300	37876590	8900	8900	8900	8900	0
307	20231222	143200	37876590	8900	8900	8900	8900	0
308	20231222	143100	37876590	8900	8900	8900	8900	0
309	20231222	143000	37876590	8900	8890	8900	8890	92
310	20231222	142900	37058660	8900	8900	8900	8900	0
311	20231222	142800	37058660	8900	8890	8900	8890	2
312	20231222	142700	37040870	8870	8870	8870	8870	0
313	20231222	142600	37040870	8870	8870	8870	8870	0
314	20231222	142500	37040870	8870	8870	8870	8870	0
315	20231222	142400	37040870	8870	8870	8870	8870	0
316	20231222	142300	37040870	8870	8870	8870	8870	0
317	20231222	142200	37040870	8870	8870	8870	8870	2
318	20231222	142100	37023130	8900	8900	8900	8900	0
319	20231222	142000	37023130	8900	8890	8900	8890	89
320	20231222	141900	36231900	8900	8900	8900	8900	4
321	20231222	141800	36196300	8890	8890	8890	8890	4
322	20231222	141700	36160740	8880	8880	8880	8880	0
323	20231222	141600	36160740	8880	8880	8880	8880	0
324	20231222	141500	36160740	8880	8880	8880	8880	0
325	20231222	141400	36160740	8880	8880	8880	8880	1
326	20231222	141300	36151860	8890	8890	8890	8890	0
327	20231222	141200	36151860	8890	8890	8890	8890	0
328	20231222	141100	36151860	8890	8890	8890	8890	0
329	20231222	141000	36151860	8890	8890	8890	8890	87
330	20231222	140900	35378430	8900	8890	8900	8890	2
331	20231222	140800	35360640	8890	8890	8890	8890	114
332	20231222	140700	34347180	8870	8870	8870	8870	0
333	20231222	140600	34347180	8870	8870	8870	8870	0
334	20231222	140500	34347180	8870	8870	8870	8870	0
335	20231222	140400	34347180	8870	8870	8870	8870	0
336	20231222	140300	34347180	8870	8880	8880	8870	582
337	20231222	140200	29181970	8890	8890	8890	8890	0
338	20231222	140100	29181970	8890	8890	8890	8890	0
339	20231222	140000	29181970	8890	8890	8890	8890	87
340	20231222	135900	28408540	8900	8900	8900	8900	0
341	20231222	135800	28408540	8900	8900	8900	8900	0
342	20231222	135700	28408540	8900	8900	8900	8900	10
343	20231222	135600	28319540	8890	8890	8890	8890	0
344	20231222	135500	28319540	8890	8890	8890	8890	10
345	20231222	135400	28230640	8890	8890	8890	8890	0
346	20231222	135300	28230640	8890	8890	8890	8890	0
347	20231222	135200	28230640	8890	8890	8890	8890	0
348	20231222	135100	28230640	8890	8890	8890	8890	0
349	20231222	135000	28230640	8890	8890	8890	8890	0
350	20231222	134900	28230640	8890	8890	8890	8890	0
351	20231222	134800	28230640	8890	8890	8890	8890	0
352	20231222	134700	28230640	8890	8890	8890	8890	45
353	20231222	134600	27830590	8890	8890	8890	8890	100
354	20231222	134500	26941590	8890	8890	8890	8890	0
355	20231222	134400	26941590	8890	8890	8890	8890	207
356	20231222	134300	25101360	8900	8900	8900	8900	0
357	20231222	134200	25101360	8900	8900	8900	8900	0
358	20231222	134100	25101360	8900	8900	8900	8900	0
359	20231222	134000	25101360	8900	8900	8900	8900	0
360	20231222	133900	25101360	8900	8900	8900	8900	0
361	20231222	133800	25101360	8900	8900	8900	8900	1
362	20231222	133700	25092460	8900	8900	8900	8900	0
363	20231222	133600	25092460	8900	8900	8900	8900	0
364	20231222	133500	25092460	8900	8900	8900	8900	0
365	20231222	133400	25092460	8900	8900	8900	8900	20
366	20231222	133300	24914460	8900	8900	8900	8900	0
367	20231222	133200	24914460	8900	8900	8900	8900	1
368	20231222	133100	24905560	8890	8890	8890	8890	6
369	20231222	133000	24852220	8880	8880	8880	8880	4
370	20231222	132900	24816700	8880	8880	8880	8880	2
371	20231222	132800	24798940	8880	8880	8880	8880	0
372	20231222	132700	24798940	8880	8880	8880	8880	0
373	20231222	132600	24798940	8880	8880	8880	8880	0
374	20231222	132500	24798940	8880	8880	8880	8880	0
375	20231222	132400	24798940	8880	8880	8880	8880	0
376	20231222	132300	24798940	8880	8880	8880	8880	0
377	20231222	132200	24798940	8880	8880	8880	8880	0
378	20231222	132100	24798940	8880	8880	8880	8880	0
379	20231222	132000	24798940	8880	8880	8880	8880	0
380	20231222	131900	24798940	8880	8880	8880	8880	5
381	20231222	131800	24754540	8880	8880	8880	8880	0
382	20231222	131700	24754540	8880	8880	8880	8880	0
383	20231222	131600	24754540	8880	8880	8880	8880	0
384	20231222	131500	24754540	8880	8880	8880	8880	0
385	20231222	131400	24754540	8880	8880	8880	8880	4
386	20231222	131300	24719020	8880	8880	8880	8880	0
387	20231222	131200	24719020	8880	8880	8880	8880	0
388	20231222	131100	24719020	8880	8880	8880	8880	0
389	20231222	131000	24719020	8880	8880	8880	8880	0
390	20231222	130900	24719020	8880	8880	8880	8880	3
391	20231222	130800	24692380	8880	8880	8880	8880	0
392	20231222	130700	24692380	8880	8880	8880	8880	0
393	20231222	130600	24692380	8880	8880	8880	8880	0
394	20231222	130500	24692380	8880	8880	8880	8880	0
395	20231222	130400	24692380	8880	8880	8880	8880	0
396	20231222	130300	24692380	8880	8880	8880	8880	0
397	20231222	130200	24692380	8880	8880	8880	8880	0
398	20231222	130100	24692380	8880	8880	8880	8880	0
399	20231222	130000	24692380	8880	8880	8880	8880	6
400	20231222	125900	24639100	8880	8880	8880	8880	95
401	20231222	125800	23795500	8890	8890	8890	8890	0
402	20231222	125700	23795500	8890	8890	8890	8890	4
403	20231222	125600	23759940	8890	8890	8890	8890	0
404	20231222	125500	23759940	8890	8890	8890	8890	0
405	20231222	125400	23759940	8890	8890	8890	8890	6
406	20231222	125300	23706600	8890	8890	8890	8890	0
407	20231222	125200	23706600	8890	8890	8890	8890	0
408	20231222	125100	23706600	8890	8890	8890	8890	0
409	20231222	125000	23706600	8890	8890	8890	8890	0
410	20231222	124900	23706600	8890	8890	8890	8890	0
411	20231222	124800	23706600	8890	8890	8890	8890	10
412	20231222	124700	23617700	8900	8900	8900	8900	0
413	20231222	124600	23617700	8900	8900	8900	8900	15
414	20231222	124500	23484200	8890	8890	8890	8890	0
415	20231222	124400	23484200	8890	8890	8890	8890	2
416	20231222	124300	23466420	8890	8890	8890	8890	78
417	20231222	124200	22773000	8890	8890	8890	8890	0
418	20231222	124100	22773000	8890	8890	8890	8890	0
419	20231222	124000	22773000	8890	8890	8890	8890	0
420	20231222	123900	22773000	8890	8890	8890	8890	0
421	20231222	123800	22773000	8890	8890	8890	8890	0
422	20231222	123700	22773000	8890	8890	8890	8890	0
423	20231222	123600	22773000	8890	8890	8890	8890	50
424	20231222	123500	22328500	8890	8890	8890	8890	50
425	20231222	123400	21884000	8890	8890	8890	8890	0
426	20231222	123300	21884000	8890	8890	8890	8890	0
427	20231222	123200	21884000	8890	8890	8890	8890	0
428	20231222	123100	21884000	8890	8880	8890	8880	6
429	20231222	123000	21830710	8880	8880	8880	8880	0
430	20231222	122900	21830710	8880	8880	8880	8880	0
431	20231222	122800	21830710	8880	8880	8880	8880	0
432	20231222	122700	21830710	8880	8880	8880	8880	0
433	20231222	122600	21830710	8880	8880	8880	8880	0
434	20231222	122500	21830710	8880	8880	8880	8880	0
435	20231222	122400	21830710	8880	8880	8880	8880	0
436	20231222	122300	21830710	8880	8880	8880	8880	0
437	20231222	122200	21830710	8880	8880	8880	8880	0
438	20231222	122100	21830710	8880	8880	8880	8880	24
439	20231222	122000	21617590	8880	8880	8880	8880	6
440	20231222	121900	21564310	8880	8860	8880	8860	41
441	20231222	121800	21200650	8870	8870	8870	8870	0
442	20231222	121700	21200650	8870	8870	8870	8870	0
443	20231222	121600	21200650	8870	8870	8870	8870	0
444	20231222	121500	21200650	8870	8870	8870	8870	0
445	20231222	121400	21200650	8870	8870	8870	8870	0
446	20231222	121300	21200650	8870	8870	8870	8870	10
447	20231222	121200	21111950	8870	8870	8870	8870	0
448	20231222	121100	21111950	8870	8870	8870	8870	0
449	20231222	121000	21111950	8870	8870	8870	8870	0
450	20231222	120900	21111950	8870	8870	8870	8870	0
451	20231222	120800	21111950	8870	8870	8870	8870	0
452	20231222	120700	21111950	8870	8870	8870	8870	0
453	20231222	120600	21111950	8870	8870	8870	8870	30
454	20231222	120500	20845850	8870	8870	8870	8870	0
455	20231222	120400	20845850	8870	8870	8870	8870	0
456	20231222	120300	20845850	8870	8870	8870	8870	0
457	20231222	120200	20845850	8870	8870	8870	8870	0
458	20231222	120100	20845850	8870	8870	8870	8870	0
459	20231222	120000	20845850	8870	8870	8870	8870	1
460	20231222	115900	20836980	8870	8870	8870	8870	0
461	20231222	115800	20836980	8870	8870	8870	8870	0
462	20231222	115700	20836980	8870	8870	8870	8870	0
463	20231222	115600	20836980	8870	8870	8870	8870	0
464	20231222	115500	20836980	8870	8870	8870	8870	84
465	20231222	115400	20091900	8880	8880	8880	8880	0
466	20231222	115300	20091900	8880	8880	8880	8880	0
467	20231222	115200	20091900	8880	8880	8880	8880	10
468	20231222	115100	20003100	8880	8880	8880	8880	0
469	20231222	115000	20003100	8880	8880	8880	8880	0
470	20231222	114900	20003100	8880	8880	8880	8880	0
471	20231222	114800	20003100	8880	8880	8880	8880	5
472	20231222	114700	19958700	8880	8880	8880	8880	0
473	20231222	114600	19958700	8880	8880	8880	8880	0
474	20231222	114500	19958700	8880	8880	8880	8880	0
475	20231222	114400	19958700	8880	8880	8880	8880	0
476	20231222	114300	19958700	8880	8880	8880	8880	0
477	20231222	114200	19958700	8880	8880	8880	8880	0
478	20231222	114100	19958700	8880	8880	8880	8880	0
479	20231222	114000	19958700	8880	8880	8880	8880	0
480	20231222	113900	19958700	8880	8880	8880	8880	100
481	20231222	113800	19070700	8870	8870	8870	8870	0
482	20231222	113700	19070700	8870	8870	8870	8870	0
483	20231222	113600	19070700	8870	8870	8870	8870	0
484	20231222	113500	19070700	8870	8870	8870	8870	0
485	20231222	113400	19070700	8870	8870	8870	8870	0
486	20231222	113300	19070700	8870	8870	8870	8870	0
487	20231222	113200	19070700	8870	8870	8870	8870	0
488	20231222	113100	19070700	8870	8870	8870	8870	0
489	20231222	113000	19070700	8870	8870	8870	8870	0
490	20231222	112900	19070700	8870	8870	8870	8870	84
491	20231222	112800	18325620	8880	8880	8880	8880	0
492	20231222	112700	18325620	8880	8880	8880	8880	0
493	20231222	112600	18325620	8880	8880	8880	8880	0
494	20231222	112500	18325620	8880	8880	8880	8880	0
495	20231222	112400	18325620	8880	8880	8880	8880	0
496	20231222	112300	18325620	8880	8880	8880	8880	0
497	20231222	112200	18325620	8880	8880	8880	8880	0
498	20231222	112100	18325620	8880	8880	8880	8880	0
499	20231222	112000	18325620	8880	8880	8880	8880	0
500	20231222	111900	18325620	8880	8880	8880	8880	0
501	20231222	111800	18325620	8880	8880	8880	8880	0
502	20231222	111700	18325620	8880	8880	8880	8880	0
503	20231222	111600	18325620	8880	8880	8880	8880	0
504	20231222	111500	18325620	8880	8880	8880	8880	0
505	20231222	111400	18325620	8880	8880	8880	8880	0
506	20231222	111300	18325620	8880	8880	8880	8880	28
507	20231222	111200	18076980	8880	8880	8880	8880	0
508	20231222	111100	18076980	8880	8880	8880	8880	0
509	20231222	111000	18076980	8880	8880	8880	8880	0
510	20231222	110900	18076980	8880	8880	8880	8880	0
511	20231222	110800	18076980	8880	8880	8880	8880	0
512	20231222	110700	18076980	8880	8880	8880	8880	0
513	20231222	110600	18076980	8880	8880	8880	8880	0
514	20231222	110500	18076980	8880	8880	8880	8880	0
515	20231222	110400	18076980	8880	8880	8880	8880	0
516	20231222	110300	18076980	8880	8880	8880	8880	0
517	20231222	110200	18076980	8880	8860	8880	8850	707
518	20231222	110100	11817640	8870	8870	8870	8870	0
519	20231222	110000	11817640	8870	8870	8870	8870	4
520	20231222	105900	11782160	8870	8870	8870	8870	1
521	20231222	105800	11773290	8870	8870	8870	8870	0
522	20231222	105700	11773290	8870	8870	8870	8870	0
523	20231222	105600	11773290	8870	8870	8870	8870	0
524	20231222	105500	11773290	8870	8870	8870	8870	8
525	20231222	105400	11702330	8870	8870	8870	8870	1
526	20231222	105300	11693460	8870	8870	8870	8870	0
527	20231222	105200	11693460	8870	8870	8870	8870	0
528	20231222	105100	11693460	8870	8870	8870	8870	0
529	20231222	105000	11693460	8870	8870	8870	8870	0
530	20231222	104900	11693460	8870	8870	8870	8870	4
531	20231222	104800	11657980	8870	8870	8870	8870	0
532	20231222	104700	11657980	8870	8880	8880	8870	153
533	20231222	104600	10300040	8890	8890	8890	8890	0
534	20231222	104500	10300040	8890	8890	8890	8890	0
535	20231222	104400	10300040	8890	8890	8890	8890	3
536	20231222	104300	10273370	8890	8890	8890	8890	15
537	20231222	104200	10140020	8880	8880	8880	8880	2
538	20231222	104100	10122260	8870	8870	8870	8870	9
539	20231222	104000	10042430	8870	8870	8870	8870	0
540	20231222	103900	10042430	8870	8870	8870	8870	7
541	20231222	103800	9980340	8870	8870	8870	8870	0
542	20231222	103700	9980340	8870	8870	8870	8870	0
543	20231222	103600	9980340	8870	8870	8870	8870	0
544	20231222	103500	9980340	8870	8870	8870	8870	50
545	20231222	103400	9536840	8870	8870	8870	8870	0
546	20231222	103300	9536840	8870	8870	8870	8870	57
547	20231222	103200	9031250	8870	8870	8870	8870	0
548	20231222	103100	9031250	8870	8870	8870	8870	0
549	20231222	103000	9031250	8870	8880	8880	8870	85
550	20231222	102900	8276460	8890	8890	8890	8890	0
551	20231222	102800	8276460	8890	8890	8890	8890	0
552	20231222	102700	8276460	8890	8890	8890	8890	0
553	20231222	102600	8276460	8890	8890	8890	8890	2
554	20231222	102500	8258680	8880	8880	8880	8880	0
555	20231222	102400	8258680	8880	8880	8880	8880	0
556	20231222	102300	8258680	8880	8880	8880	8880	0
557	20231222	102200	8258680	8880	8880	8880	8880	14
558	20231222	102100	8134360	8880	8880	8880	8880	0
559	20231222	102000	8134360	8880	8880	8880	8880	0
560	20231222	101900	8134360	8880	8880	8880	8880	6
561	20231222	101800	8081080	8880	8880	8880	8880	180
562	20231222	101700	6482680	8880	8880	8880	8880	0
563	20231222	101600	6482680	8880	8880	8880	8880	0
564	20231222	101500	6482680	8880	8880	8880	8880	0
565	20231222	101400	6482680	8880	8880	8880	8880	0
566	20231222	101300	6482680	8880	8880	8880	8880	0
567	20231222	101200	6482680	8880	8880	8880	8880	0
568	20231222	101100	6482680	8880	8880	8880	8880	0
569	20231222	101000	6482680	8880	8880	8880	8880	0
570	20231222	100900	6482680	8880	8880	8880	8880	0
571	20231222	100800	6482680	8880	8880	8880	8880	0
572	20231222	100700	6482680	8880	8890	8900	8880	35
573	20231222	100600	6171580	8890	8890	8890	8890	10
574	20231222	100500	6082680	8890	8890	8890	8890	6
575	20231222	100400	6029340	8880	8880	8880	8880	4
576	20231222	100300	5993820	8880	8880	8880	8880	2
577	20231222	100200	5976060	8880	8880	8880	8880	0
578	20231222	100100	5976060	8880	8880	8880	8880	0
579	20231222	100000	5976060	8880	8880	8880	8880	0
580	20231222	095900	5976060	8880	8880	8880	8880	0
581	20231222	095800	5976060	8880	8880	8880	8880	0
582	20231222	095700	5976060	8880	8880	8880	8880	1
583	20231222	095600	5967180	8890	8890	8890	8890	1
584	20231222	095500	5958290	8880	8880	8880	8880	19
585	20231222	095400	5789570	8880	8880	8880	8880	0
586	20231222	095300	5789570	8880	8880	8880	8880	0
587	20231222	095200	5789570	8880	8880	8880	8880	1
588	20231222	095100	5780690	8890	8890	8890	8890	0
589	20231222	095000	5780690	8890	8890	8890	8890	0
590	20231222	094900	5780690	8890	8890	8890	8890	1
591	20231222	094800	5771800	8870	8870	8870	8870	0
592	20231222	094700	5771800	8870	8870	8870	8870	0
593	20231222	094600	5771800	8870	8870	8870	8870	0
594	20231222	094500	5771800	8870	8870	8870	8870	0
595	20231222	094400	5771800	8870	8850	8870	8850	111
596	20231222	094300	4787450	8870	8870	8870	8860	6
597	20231222	094200	4734260	8860	8860	8860	8860	1
598	20231222	094100	4725400	8860	8870	8870	8860	48
599	20231222	094000	4299660	8900	8900	8900	8900	0
600	20231222	093900	4299660	8900	8900	8900	8900	1
601	20231222	093800	4290760	8900	8900	8900	8900	0
602	20231222	093700	4290760	8900	8900	8900	8900	0
603	20231222	093600	4290760	8900	8900	8900	8900	0
604	20231222	093500	4290760	8900	8900	8900	8900	0
605	20231222	093400	4290760	8900	8900	8900	8900	2
606	20231222	093300	4272960	8900	8900	8900	8900	0
607	20231222	093200	4272960	8900	8900	8900	8900	1
608	20231222	093100	4264060	8890	8890	8890	8890	0
609	20231222	093000	4264060	8890	8890	8890	8890	83
610	20231222	092900	3526190	8900	8900	8900	8900	4
611	20231222	092800	3490590	8900	8900	8900	8900	10
612	20231222	092700	3401590	8890	8890	8890	8890	5
613	20231222	092600	3357140	8870	8870	8870	8870	0
614	20231222	092500	3357140	8870	8870	8870	8870	10
615	20231222	092400	3268440	8930	8930	8930	8930	1
616	20231222	092300	3259510	8870	8870	8870	8870	0
617	20231222	092200	3259510	8870	8870	8870	8870	7
618	20231222	092100	3197420	8870	8870	8870	8870	0
619	20231222	092000	3197420	8870	8870	8870	8870	0
620	20231222	091900	3197420	8870	8870	8870	8870	5
621	20231222	091800	3153070	8870	8870	8870	8870	0
622	20231222	091700	3153070	8870	8870	8870	8870	93
623	20231222	091600	2328160	8860	8860	8860	8860	0
624	20231222	091500	2328160	8860	8860	8860	8860	83
625	20231222	091400	1592780	8870	8870	8870	8870	0
626	20231222	091300	1592780	8870	8870	8870	8870	0
627	20231222	091200	1592780	8870	8870	8870	8870	0
628	20231222	091100	1592780	8870	8870	8870	8870	0
629	20231222	091000	1592780	8870	8870	8870	8870	0
630	20231222	090900	1592780	8870	8870	8870	8870	0
631	20231222	090800	1592780	8870	8870	8870	8870	0
632	20231222	090700	1592780	8870	8870	8870	8870	0
633	20231222	090600	1592780	8870	8840	8870	8840	47
634	20231222	090500	1176760	8840	8840	8840	8840	101
635	20231222	090400	283920	8840	8840	8840	8840	16
636	20231222	090300	142480	8870	8870	8870	8870	8
637	20231222	090200	71520	8940	8940	8940	8940	0
638	20231222	090100	71520	8940	8940	8940	8940	0
639	20231222	090000	71520	8940	8940	8940	8940	8