KissMeData/006090/min/candle-20231214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231214	184600	49316250	8680	8680	8680	8680	294
3	20231214	184500	49316250	8680	8680	8680	8680	0
4	20231214	184400	49316250	8680	8680	8680	8680	0
5	20231214	184300	49316250	8680	8680	8680	8680	0
6	20231214	184200	49316250	8680	8680	8680	8680	0
7	20231214	184100	49316250	8680	8680	8680	8680	0
8	20231214	184000	49316250	8680	8680	8680	8680	0
9	20231214	183900	49316250	8680	8680	8680	8680	0
10	20231214	183800	49316250	8680	8680	8680	8680	0
11	20231214	183700	49316250	8680	8680	8680	8680	0
12	20231214	183600	49316250	8680	8680	8680	8680	0
13	20231214	183500	49316250	8680	8680	8680	8680	0
14	20231214	183400	49316250	8680	8680	8680	8680	0
15	20231214	183300	49316250	8680	8680	8680	8680	0
16	20231214	183200	49316250	8680	8680	8680	8680	0
17	20231214	183100	49316250	8680	8680	8680	8680	0
18	20231214	183000	49316250	8680	8680	8680	8680	0
19	20231214	182900	49316250	8680	8680	8680	8680	0
20	20231214	182800	49316250	8680	8680	8680	8680	0
21	20231214	182700	49316250	8680	8680	8680	8680	0
22	20231214	182600	49316250	8680	8680	8680	8680	0
23	20231214	182500	49316250	8680	8680	8680	8680	0
24	20231214	182400	49316250	8680	8680	8680	8680	0
25	20231214	182300	49316250	8680	8680	8680	8680	0
26	20231214	182200	49316250	8680	8680	8680	8680	0
27	20231214	182100	49316250	8680	8680	8680	8680	0
28	20231214	182000	49316250	8680	8680	8680	8680	0
29	20231214	181900	49316250	8680	8680	8680	8680	0
30	20231214	181800	49316250	8680	8680	8680	8680	0
31	20231214	181700	49316250	8680	8680	8680	8680	0
32	20231214	181600	49316250	8680	8680	8680	8680	294
33	20231214	181500	49316250	8680	8680	8680	8680	0
34	20231214	181400	49316250	8680	8680	8680	8680	0
35	20231214	181300	49316250	8680	8680	8680	8680	0
36	20231214	181200	49316250	8680	8680	8680	8680	0
37	20231214	181100	49316250	8680	8680	8680	8680	0
38	20231214	181000	49316250	8680	8680	8680	8680	0
39	20231214	180900	49316250	8680	8680	8680	8680	0
40	20231214	180800	49316250	8680	8680	8680	8680	0
41	20231214	180700	49316250	8680	8680	8680	8680	0
42	20231214	180600	49316250	8680	8680	8680	8680	0
43	20231214	180500	49316250	8680	8680	8680	8680	0
44	20231214	180400	49316250	8680	8680	8680	8680	0
45	20231214	180300	49316250	8680	8680	8680	8680	0
46	20231214	180200	49316250	8680	8680	8680	8680	0
47	20231214	180100	49316250	8680	8680	8680	8680	0
48	20231214	180000	49316250	8680	8680	8680	8680	0
49	20231214	175900	49316250	8680	8680	8680	8680	0
50	20231214	175800	49316250	8680	8680	8680	8680	0
51	20231214	175700	49316250	8680	8680	8680	8680	0
52	20231214	175600	49316250	8680	8680	8680	8680	0
53	20231214	175500	49316250	8680	8680	8680	8680	0
54	20231214	175400	49316250	8680	8680	8680	8680	0
55	20231214	175300	49316250	8680	8680	8680	8680	0
56	20231214	175200	49316250	8680	8680	8680	8680	0
57	20231214	175100	49316250	8680	8680	8680	8680	0
58	20231214	175000	49316250	8680	8680	8680	8680	0
59	20231214	174900	49316250	8680	8680	8680	8680	0
60	20231214	174800	49316250	8680	8680	8680	8680	0
61	20231214	174700	49316250	8680	8680	8680	8680	0
62	20231214	174600	49316250	8680	8680	8680	8680	294
63	20231214	174500	49316250	8680	8680	8680	8680	0
64	20231214	174400	49316250	8680	8680	8680	8680	0
65	20231214	174300	49316250	8680	8680	8680	8680	0
66	20231214	174200	49316250	8680	8680	8680	8680	0
67	20231214	174100	49316250	8680	8680	8680	8680	0
68	20231214	174000	49316250	8680	8680	8680	8680	0
69	20231214	173900	49316250	8680	8680	8680	8680	0
70	20231214	173800	49316250	8680	8680	8680	8680	0
71	20231214	173700	49316250	8680	8680	8680	8680	0
72	20231214	173600	49316250	8680	8680	8680	8680	0
73	20231214	173500	49316250	8680	8680	8680	8680	0
74	20231214	173400	49316250	8680	8680	8680	8680	0
75	20231214	173300	49316250	8680	8680	8680	8680	0
76	20231214	173200	49316250	8680	8680	8680	8680	0
77	20231214	173100	49316250	8680	8680	8680	8680	0
78	20231214	173000	49316250	8680	8680	8680	8680	0
79	20231214	172900	49316250	8680	8680	8680	8680	0
80	20231214	172800	49316250	8680	8680	8680	8680	0
81	20231214	172700	49316250	8680	8680	8680	8680	0
82	20231214	172600	49316250	8680	8680	8680	8680	0
83	20231214	172500	49316250	8680	8680	8680	8680	0
84	20231214	172400	49316250	8680	8680	8680	8680	0
85	20231214	172300	49316250	8680	8680	8680	8680	0
86	20231214	172200	49316250	8680	8680	8680	8680	0
87	20231214	172100	49316250	8680	8680	8680	8680	0
88	20231214	172000	49316250	8680	8680	8680	8680	0
89	20231214	171900	49316250	8680	8680	8680	8680	0
90	20231214	171800	49316250	8680	8680	8680	8680	0
91	20231214	171700	49316250	8680	8680	8680	8680	0
92	20231214	171600	49316250	8680	8680	8680	8680	294
93	20231214	171500	49316250	8680	8680	8680	8680	0
94	20231214	171400	49316250	8680	8680	8680	8680	0
95	20231214	171300	49316250	8680	8680	8680	8680	0
96	20231214	171200	49316250	8680	8680	8680	8680	0
97	20231214	171100	49316250	8680	8680	8680	8680	0
98	20231214	171000	49316250	8680	8680	8680	8680	0
99	20231214	170900	49316250	8680	8680	8680	8680	0
100	20231214	170800	49316250	8680	8680	8680	8680	0
101	20231214	170700	49316250	8680	8680	8680	8680	0
102	20231214	170600	49316250	8680	8680	8680	8680	0
103	20231214	170500	49316250	8680	8680	8680	8680	0
104	20231214	170400	49316250	8680	8680	8680	8680	0
105	20231214	170300	49316250	8680	8680	8680	8680	0
106	20231214	170200	49316250	8680	8680	8680	8680	0
107	20231214	170100	49316250	8680	8680	8680	8680	0
108	20231214	170000	49316250	8680	8680	8680	8680	0
109	20231214	165900	49316250	8680	8680	8680	8680	0
110	20231214	165800	49316250	8680	8680	8680	8680	0
111	20231214	165700	49316250	8680	8680	8680	8680	0
112	20231214	165600	49316250	8680	8680	8680	8680	0
113	20231214	165500	49316250	8680	8680	8680	8680	0
114	20231214	165400	49316250	8680	8680	8680	8680	0
115	20231214	165300	49316250	8680	8680	8680	8680	0
116	20231214	165200	49316250	8680	8680	8680	8680	0
117	20231214	165100	49316250	8680	8680	8680	8680	0
118	20231214	165000	49316250	8680	8680	8680	8680	0
119	20231214	164900	49316250	8680	8680	8680	8680	0
120	20231214	164800	49316250	8680	8680	8680	8680	0
121	20231214	164700	49316250	8680	8680	8680	8680	0
122	20231214	164600	49316250	8680	8680	8680	8680	294
123	20231214	164500	49316250	8680	8680	8680	8680	0
124	20231214	164400	49316250	8680	8680	8680	8680	0
125	20231214	164300	49316250	8680	8680	8680	8680	0
126	20231214	164200	49316250	8680	8680	8680	8680	0
127	20231214	164100	49316250	8680	8680	8680	8680	0
128	20231214	164000	49316250	8680	8680	8680	8680	0
129	20231214	163900	49316250	8680	8680	8680	8680	0
130	20231214	163800	49316250	8680	8680	8680	8680	0
131	20231214	163700	49316250	8680	8680	8680	8680	0
132	20231214	163600	49316250	8680	8680	8680	8680	0
133	20231214	163500	49316250	8680	8680	8680	8680	0
134	20231214	163400	49316250	8680	8680	8680	8680	0
135	20231214	163300	49316250	8680	8680	8680	8680	0
136	20231214	163200	49316250	8680	8680	8680	8680	0
137	20231214	163100	49316250	8680	8680	8680	8680	0
138	20231214	163000	49316250	8680	8680	8680	8680	0
139	20231214	162900	49316250	8680	8680	8680	8680	0
140	20231214	162800	49316250	8680	8680	8680	8680	0
141	20231214	162700	49316250	8680	8680	8680	8680	0
142	20231214	162600	49316250	8680	8680	8680	8680	0
143	20231214	162500	49316250	8680	8680	8680	8680	0
144	20231214	162400	49316250	8680	8680	8680	8680	0
145	20231214	162300	49316250	8680	8680	8680	8680	0
146	20231214	162200	49316250	8680	8680	8680	8680	0
147	20231214	162100	49316250	8680	8680	8680	8680	0
148	20231214	162000	49316250	8680	8680	8680	8680	0
149	20231214	161900	49316250	8680	8680	8680	8680	0
150	20231214	161800	49316250	8680	8680	8680	8680	0
151	20231214	161700	49316250	8680	8680	8680	8680	0
152	20231214	161600	49316250	8680	8680	8680	8680	294
153	20231214	161500	49316250	8680	8680	8680	8680	0
154	20231214	161400	49316250	8680	8680	8680	8680	0
155	20231214	161300	49316250	8680	8680	8680	8680	0
156	20231214	161200	49316250	8680	8680	8680	8680	0
157	20231214	161100	49316250	8680	8680	8680	8680	0
158	20231214	161000	49316250	8680	8680	8680	8680	0
159	20231214	160900	49316250	8680	8680	8680	8680	0
160	20231214	160800	49316250	8680	8680	8680	8680	0
161	20231214	160700	49316250	8680	8680	8680	8680	0
162	20231214	160600	49316250	8680	8680	8680	8680	0
163	20231214	160500	49316250	8680	8680	8680	8680	0
164	20231214	160400	49316250	8680	8680	8680	8680	0
165	20231214	160300	49316250	8680	8680	8680	8680	0
166	20231214	160200	49316250	8680	8680	8680	8680	0
167	20231214	160100	49316250	8680	8680	8680	8680	0
168	20231214	160000	49316250	8680	8680	8680	8680	0
169	20231214	155900	49316250	8680	8680	8680	8680	0
170	20231214	155800	49316250	8680	8680	8680	8680	0
171	20231214	155700	49316250	8680	8680	8680	8680	0
172	20231214	155600	49316250	8680	8680	8680	8680	0
173	20231214	155500	49316250	8680	8680	8680	8680	0
174	20231214	155400	49316250	8680	8680	8680	8680	0
175	20231214	155300	49316250	8680	8680	8680	8680	0
176	20231214	155200	49316250	8680	8680	8680	8680	0
177	20231214	155100	49316250	8680	8680	8680	8680	0
178	20231214	155000	49316250	8680	8680	8680	8680	0
179	20231214	154900	49316250	8680	8680	8680	8680	0
180	20231214	154800	49316250	8680	8680	8680	8680	0
181	20231214	154700	49316250	8680	8680	8680	8680	0
182	20231214	154600	49316250	8680	8680	8680	8680	294
183	20231214	154500	49316250	8680	8680	8680	8680	0
184	20231214	154400	49316250	8680	8680	8680	8680	0
185	20231214	154300	49316250	8680	8680	8680	8680	0
186	20231214	154200	49316250	8680	8680	8680	8680	0
187	20231214	154100	49316250	8680	8680	8680	8680	0
188	20231214	154000	49316250	8680	8680	8680	8680	0
189	20231214	153900	49316250	8680	8680	8680	8680	0
190	20231214	153800	49316250	8680	8680	8680	8680	0
191	20231214	153700	49316250	8680	8680	8680	8680	0
192	20231214	153600	49316250	8680	8680	8680	8680	0
193	20231214	153500	49316250	8680	8680	8680	8680	0
194	20231214	153400	49316250	8680	8680	8680	8680	0
195	20231214	153300	49316250	8680	8680	8680	8680	0
196	20231214	153200	49316250	8680	8680	8680	8680	0
197	20231214	153100	49316250	8680	8680	8680	8680	0
198	20231214	153000	49316250	8680	8680	8680	8680	294
199	20231214	152900	46764330	8700	8700	8700	8700	0
200	20231214	152800	46764330	8700	8700	8700	8700	0
201	20231214	152700	46764330	8700	8700	8700	8700	0
202	20231214	152600	46764330	8700	8700	8700	8700	0
203	20231214	152500	46764330	8700	8700	8700	8700	0
204	20231214	152400	46764330	8700	8700	8700	8700	0
205	20231214	152300	46764330	8700	8700	8700	8700	0
206	20231214	152200	46764330	8700	8700	8700	8700	0
207	20231214	152100	46764330	8700	8700	8700	8700	0
208	20231214	152000	46764330	8700	8700	8700	8700	0
209	20231214	151900	46764330	8700	8700	8700	8700	116
210	20231214	151800	45755130	8680	8680	8680	8680	41
211	20231214	151700	45399250	8680	8680	8680	8680	17
212	20231214	151600	45251690	8660	8660	8660	8660	0
213	20231214	151500	45251690	8660	8660	8660	8660	0
214	20231214	151400	45251690	8660	8660	8660	8660	0
215	20231214	151300	45251690	8660	8660	8660	8660	0
216	20231214	151200	45251690	8660	8660	8660	8660	0
217	20231214	151100	45251690	8660	8660	8660	8660	124
218	20231214	151000	44177850	8670	8670	8670	8670	0
219	20231214	150900	44177850	8670	8670	8670	8670	20
220	20231214	150800	44004450	8660	8660	8660	8660	0
221	20231214	150700	44004450	8660	8670	8670	8660	24
222	20231214	150600	43796420	8670	8670	8670	8670	0
223	20231214	150500	43796420	8670	8670	8680	8670	398
224	20231214	150400	40342070	8670	8670	8670	8670	1
225	20231214	150300	40333400	8680	8670	8680	8670	3
226	20231214	150200	40307370	8680	8670	8680	8670	31
227	20231214	150100	40038550	8670	8670	8670	8670	0
228	20231214	150000	40038550	8670	8670	8670	8670	7
229	20231214	145900	39977860	8680	8680	8680	8680	0
230	20231214	145800	39977860	8680	8680	8680	8680	0
231	20231214	145700	39977860	8680	8690	8690	8680	98
232	20231214	145600	39126250	8690	8690	8690	8690	0
233	20231214	145500	39126250	8690	8690	8690	8690	0
234	20231214	145400	39126250	8690	8690	8690	8690	0
235	20231214	145300	39126250	8690	8690	8690	8690	0
236	20231214	145200	39126250	8690	8690	8690	8690	230
237	20231214	145100	37127550	8680	8680	8680	8680	0
238	20231214	145000	37127550	8680	8680	8680	8680	0
239	20231214	144900	37127550	8680	8680	8680	8680	0
240	20231214	144800	37127550	8680	8680	8680	8680	0
241	20231214	144700	37127550	8680	8680	8680	8680	0
242	20231214	144600	37127550	8680	8680	8680	8680	0
243	20231214	144500	37127550	8680	8680	8680	8680	0
244	20231214	144400	37127550	8680	8680	8680	8680	0
245	20231214	144300	37127550	8680	8680	8680	8680	0
246	20231214	144200	37127550	8680	8680	8680	8680	19
247	20231214	144100	36962630	8680	8680	8680	8680	66
248	20231214	144000	36389750	8680	8680	8680	8680	0
249	20231214	143900	36389750	8680	8680	8680	8680	0
250	20231214	143800	36389750	8680	8680	8680	8680	105
251	20231214	143700	35478350	8680	8680	8680	8680	0
252	20231214	143600	35478350	8680	8680	8680	8680	0
253	20231214	143500	35478350	8680	8680	8680	8680	0
254	20231214	143400	35478350	8680	8680	8680	8680	0
255	20231214	143300	35478350	8680	8680	8680	8680	0
256	20231214	143200	35478350	8680	8680	8680	8680	104
257	20231214	143100	34575630	8670	8670	8670	8670	0
258	20231214	143000	34575630	8670	8670	8670	8670	0
259	20231214	142900	34575630	8670	8670	8670	8670	0
260	20231214	142800	34575630	8670	8670	8670	8670	32
261	20231214	142700	34298190	8670	8670	8670	8670	0
262	20231214	142600	34298190	8670	8670	8670	8670	24
263	20231214	142500	34090110	8680	8680	8680	8680	0
264	20231214	142400	34090110	8680	8680	8680	8680	0
265	20231214	142300	34090110	8680	8680	8680	8680	0
266	20231214	142200	34090110	8680	8660	8680	8660	152
267	20231214	142100	32771350	8680	8680	8680	8680	0
268	20231214	142000	32771350	8680	8680	8680	8680	0
269	20231214	141900	32771350	8680	8680	8680	8680	0
270	20231214	141800	32771350	8680	8670	8680	8670	13
271	20231214	141700	32658620	8680	8680	8680	8680	186
272	20231214	141600	31044140	8680	8680	8680	8680	0
273	20231214	141500	31044140	8680	8680	8680	8680	0
274	20231214	141400	31044140	8680	8680	8680	8680	0
275	20231214	141300	31044140	8680	8680	8680	8680	0
276	20231214	141200	31044140	8680	8680	8680	8680	0
277	20231214	141100	31044140	8680	8680	8680	8680	0
278	20231214	141000	31044140	8680	8680	8680	8680	0
279	20231214	140900	31044140	8680	8680	8680	8680	0
280	20231214	140800	31044140	8680	8680	8680	8680	0
281	20231214	140700	31044140	8680	8680	8680	8680	0
282	20231214	140600	31044140	8680	8680	8680	8680	0
283	20231214	140500	31044140	8680	8680	8680	8680	0
284	20231214	140400	31044140	8680	8680	8680	8680	0
285	20231214	140300	31044140	8680	8670	8680	8670	310
286	20231214	140200	28353900	8650	8650	8650	8650	0
287	20231214	140100	28353900	8650	8650	8650	8650	1
288	20231214	140000	28345250	8630	8630	8630	8630	0
289	20231214	135900	28345250	8630	8670	8670	8630	1022
290	20231214	135800	19513980	8670	8670	8670	8670	55
291	20231214	135700	19037130	8660	8660	8660	8660	0
292	20231214	135600	19037130	8660	8660	8660	8660	0
293	20231214	135500	19037130	8660	8660	8660	8660	0
294	20231214	135400	19037130	8660	8660	8660	8660	0
295	20231214	135300	19037130	8660	8660	8660	8660	0
296	20231214	135200	19037130	8660	8660	8660	8660	0
297	20231214	135100	19037130	8660	8660	8660	8660	0
298	20231214	135000	19037130	8660	8660	8660	8660	0
299	20231214	134900	19037130	8660	8660	8660	8660	0
300	20231214	134800	19037130	8660	8660	8660	8660	0
301	20231214	134700	19037130	8660	8660	8660	8660	0
302	20231214	134600	19037130	8660	8660	8660	8660	0
303	20231214	134500	19037130	8660	8660	8660	8660	0
304	20231214	134400	19037130	8660	8660	8660	8660	9
305	20231214	134300	18959190	8660	8660	8660	8660	0
306	20231214	134200	18959190	8660	8660	8660	8660	0
307	20231214	134100	18959190	8660	8660	8660	8660	0
308	20231214	134000	18959190	8660	8660	8660	8660	0
309	20231214	133900	18959190	8660	8660	8660	8660	0
310	20231214	133800	18959190	8660	8660	8660	8660	0
311	20231214	133700	18959190	8660	8660	8660	8660	0
312	20231214	133600	18959190	8660	8660	8660	8660	50
313	20231214	133500	18526190	8670	8670	8670	8670	0
314	20231214	133400	18526190	8670	8670	8670	8670	0
315	20231214	133300	18526190	8670	8670	8670	8670	0
316	20231214	133200	18526190	8670	8670	8670	8670	0
317	20231214	133100	18526190	8670	8670	8670	8670	6
318	20231214	133000	18474170	8680	8680	8680	8680	0
319	20231214	132900	18474170	8680	8680	8680	8680	0
320	20231214	132800	18474170	8680	8680	8680	8680	0
321	20231214	132700	18474170	8680	8680	8680	8680	0
322	20231214	132600	18474170	8680	8680	8680	8680	0
323	20231214	132500	18474170	8680	8670	8680	8670	3
324	20231214	132400	18448150	8660	8660	8660	8660	0
325	20231214	132300	18448150	8660	8660	8660	8660	0
326	20231214	132200	18448150	8660	8660	8660	8660	0
327	20231214	132100	18448150	8660	8660	8660	8660	0
328	20231214	132000	18448150	8660	8660	8660	8660	0
329	20231214	131900	18448150	8660	8660	8660	8660	0
330	20231214	131800	18448150	8660	8660	8660	8660	0
331	20231214	131700	18448150	8660	8660	8660	8660	0
332	20231214	131600	18448150	8660	8660	8660	8660	0
333	20231214	131500	18448150	8660	8660	8660	8660	0
334	20231214	131400	18448150	8660	8660	8660	8660	0
335	20231214	131300	18448150	8660	8660	8660	8660	1
336	20231214	131200	18439490	8660	8660	8660	8660	1
337	20231214	131100	18430830	8670	8670	8670	8670	28
338	20231214	131000	18188070	8670	8670	8670	8670	0
339	20231214	130900	18188070	8670	8670	8670	8670	0
340	20231214	130800	18188070	8670	8670	8670	8670	0
341	20231214	130700	18188070	8670	8670	8670	8670	0
342	20231214	130600	18188070	8670	8670	8670	8670	0
343	20231214	130500	18188070	8670	8670	8670	8670	6
344	20231214	130400	18136050	8670	8670	8670	8670	0
345	20231214	130300	18136050	8670	8670	8670	8670	0
346	20231214	130200	18136050	8670	8670	8670	8670	0
347	20231214	130100	18136050	8670	8670	8670	8670	6
348	20231214	130000	18084030	8670	8670	8670	8670	0
349	20231214	125900	18084030	8670	8670	8670	8670	0
350	20231214	125800	18084030	8670	8670	8670	8670	0
351	20231214	125700	18084030	8670	8670	8670	8670	0
352	20231214	125600	18084030	8670	8670	8670	8670	0
353	20231214	125500	18084030	8670	8670	8670	8670	0
354	20231214	125400	18084030	8670	8670	8670	8670	0
355	20231214	125300	18084030	8670	8670	8670	8670	0
356	20231214	125200	18084030	8670	8670	8670	8670	0
357	20231214	125100	18084030	8670	8670	8670	8670	0
358	20231214	125000	18084030	8670	8670	8670	8670	0
359	20231214	124900	18084030	8670	8670	8670	8670	0
360	20231214	124800	18084030	8670	8670	8670	8670	0
361	20231214	124700	18084030	8670	8670	8670	8670	0
362	20231214	124600	18084030	8670	8670	8670	8670	0
363	20231214	124500	18084030	8670	8670	8670	8670	0
364	20231214	124400	18084030	8670	8670	8670	8670	0
365	20231214	124300	18084030	8670	8670	8670	8670	0
366	20231214	124200	18084030	8670	8670	8670	8670	0
367	20231214	124100	18084030	8670	8670	8670	8670	0
368	20231214	124000	18084030	8670	8670	8670	8670	118
369	20231214	123900	17060970	8660	8660	8660	8660	0
370	20231214	123800	17060970	8660	8660	8660	8660	0
371	20231214	123700	17060970	8660	8660	8660	8660	0
372	20231214	123600	17060970	8660	8660	8660	8660	0
373	20231214	123500	17060970	8660	8660	8660	8660	0
374	20231214	123400	17060970	8660	8660	8660	8660	0
375	20231214	123300	17060970	8660	8660	8660	8660	0
376	20231214	123200	17060970	8660	8660	8660	8660	0
377	20231214	123100	17060970	8660	8660	8660	8660	0
378	20231214	123000	17060970	8660	8660	8660	8660	0
379	20231214	122900	17060970	8660	8660	8660	8660	0
380	20231214	122800	17060970	8660	8660	8660	8660	0
381	20231214	122700	17060970	8660	8660	8660	8660	0
382	20231214	122600	17060970	8660	8660	8660	8660	0
383	20231214	122500	17060970	8660	8660	8660	8660	0
384	20231214	122400	17060970	8660	8660	8660	8660	0
385	20231214	122300	17060970	8660	8660	8660	8660	0
386	20231214	122200	17060970	8660	8660	8660	8660	0
387	20231214	122100	17060970	8660	8660	8660	8660	0
388	20231214	122000	17060970	8660	8660	8660	8660	0
389	20231214	121900	17060970	8660	8660	8660	8660	0
390	20231214	121800	17060970	8660	8660	8660	8660	0
391	20231214	121700	17060970	8660	8660	8660	8660	0
392	20231214	121600	17060970	8660	8660	8660	8660	0
393	20231214	121500	17060970	8660	8660	8660	8660	0
394	20231214	121400	17060970	8660	8660	8660	8660	0
395	20231214	121300	17060970	8660	8660	8660	8660	0
396	20231214	121200	17060970	8660	8660	8660	8660	0
397	20231214	121100	17060970	8660	8660	8660	8660	0
398	20231214	121000	17060970	8660	8660	8660	8660	2
399	20231214	120900	17043650	8660	8660	8660	8660	0
400	20231214	120800	17043650	8660	8660	8660	8660	0
401	20231214	120700	17043650	8660	8660	8660	8660	0
402	20231214	120600	17043650	8660	8660	8660	8660	0
403	20231214	120500	17043650	8660	8660	8660	8660	0
404	20231214	120400	17043650	8660	8660	8660	8660	0
405	20231214	120300	17043650	8660	8660	8660	8660	0
406	20231214	120200	17043650	8660	8660	8660	8660	0
407	20231214	120100	17043650	8660	8660	8660	8660	0
408	20231214	120000	17043650	8660	8660	8660	8660	0
409	20231214	115900	17043650	8660	8660	8660	8660	0
410	20231214	115800	17043650	8660	8660	8660	8660	0
411	20231214	115700	17043650	8660	8660	8660	8660	0
412	20231214	115600	17043650	8660	8660	8660	8660	0
413	20231214	115500	17043650	8660	8660	8660	8660	0
414	20231214	115400	17043650	8660	8660	8660	8660	0
415	20231214	115300	17043650	8660	8660	8660	8660	0
416	20231214	115200	17043650	8660	8660	8660	8660	0
417	20231214	115100	17043650	8660	8660	8660	8660	0
418	20231214	115000	17043650	8660	8660	8660	8660	0
419	20231214	114900	17043650	8660	8660	8660	8660	0
420	20231214	114800	17043650	8660	8660	8660	8660	0
421	20231214	114700	17043650	8660	8660	8660	8660	0
422	20231214	114600	17043650	8660	8660	8660	8660	0
423	20231214	114500	17043650	8660	8660	8660	8660	75
424	20231214	114400	16394150	8660	8660	8660	8660	0
425	20231214	114300	16394150	8660	8660	8660	8660	0
426	20231214	114200	16394150	8660	8660	8660	8660	0
427	20231214	114100	16394150	8660	8660	8660	8660	0
428	20231214	114000	16394150	8660	8660	8660	8660	0
429	20231214	113900	16394150	8660	8660	8660	8660	0
430	20231214	113800	16394150	8660	8660	8660	8660	0
431	20231214	113700	16394150	8660	8660	8660	8660	0
432	20231214	113600	16394150	8660	8660	8660	8660	0
433	20231214	113500	16394150	8660	8660	8660	8660	0
434	20231214	113400	16394150	8660	8660	8660	8660	0
435	20231214	113300	16394150	8660	8660	8660	8660	0
436	20231214	113200	16394150	8660	8660	8660	8660	0
437	20231214	113100	16394150	8660	8660	8660	8660	0
438	20231214	113000	16394150	8660	8660	8660	8660	0
439	20231214	112900	16394150	8660	8660	8660	8660	0
440	20231214	112800	16394150	8660	8660	8660	8660	0
441	20231214	112700	16394150	8660	8660	8660	8660	0
442	20231214	112600	16394150	8660	8660	8660	8660	0
443	20231214	112500	16394150	8660	8660	8660	8660	0
444	20231214	112400	16394150	8660	8660	8660	8660	0
445	20231214	112300	16394150	8660	8660	8660	8660	0
446	20231214	112200	16394150	8660	8660	8660	8660	0
447	20231214	112100	16394150	8660	8660	8660	8660	0
448	20231214	112000	16394150	8660	8660	8660	8660	0
449	20231214	111900	16394150	8660	8660	8660	8660	0
450	20231214	111800	16394150	8660	8660	8660	8660	280
451	20231214	111700	13969350	8660	8660	8660	8660	0
452	20231214	111600	13969350	8660	8660	8660	8660	0
453	20231214	111500	13969350	8660	8660	8660	8660	0
454	20231214	111400	13969350	8660	8660	8660	8660	0
455	20231214	111300	13969350	8660	8660	8660	8660	0
456	20231214	111200	13969350	8660	8660	8660	8660	0
457	20231214	111100	13969350	8660	8660	8660	8660	0
458	20231214	111000	13969350	8660	8660	8660	8660	0
459	20231214	110900	13969350	8660	8660	8660	8660	0
460	20231214	110800	13969350	8660	8660	8660	8660	0
461	20231214	110700	13969350	8660	8660	8660	8660	240
462	20231214	110600	11890950	8670	8670	8670	8670	160
463	20231214	110500	10503750	8700	8700	8700	8700	0
464	20231214	110400	10503750	8700	8700	8700	8700	0
465	20231214	110300	10503750	8700	8700	8700	8700	0
466	20231214	110200	10503750	8700	8700	8700	8700	0
467	20231214	110100	10503750	8700	8700	8700	8700	0
468	20231214	110000	10503750	8700	8700	8700	8700	0
469	20231214	105900	10503750	8700	8700	8700	8700	0
470	20231214	105800	10503750	8700	8700	8700	8700	5
471	20231214	105700	10460250	8700	8700	8700	8700	6
472	20231214	105600	10408050	8700	8700	8700	8700	0
473	20231214	105500	10408050	8700	8700	8700	8700	0
474	20231214	105400	10408050	8700	8700	8700	8700	0
475	20231214	105300	10408050	8700	8700	8700	8700	0
476	20231214	105200	10408050	8700	8700	8700	8700	0
477	20231214	105100	10408050	8700	8700	8700	8700	0
478	20231214	105000	10408050	8700	8700	8700	8700	4
479	20231214	104900	10373250	8710	8710	8710	8710	0
480	20231214	104800	10373250	8710	8710	8710	8710	0
481	20231214	104700	10373250	8710	8710	8710	8710	0
482	20231214	104600	10373250	8710	8710	8710	8710	0
483	20231214	104500	10373250	8710	8710	8710	8710	0
484	20231214	104400	10373250	8710	8710	8710	8710	0
485	20231214	104300	10373250	8710	8710	8710	8710	0
486	20231214	104200	10373250	8710	8710	8710	8710	0
487	20231214	104100	10373250	8710	8710	8710	8710	0
488	20231214	104000	10373250	8710	8710	8710	8710	0
489	20231214	103900	10373250	8710	8710	8710	8710	0
490	20231214	103800	10373250	8710	8710	8710	8710	0
491	20231214	103700	10373250	8710	8710	8710	8710	0
492	20231214	103600	10373250	8710	8710	8710	8710	0
493	20231214	103500	10373250	8710	8710	8710	8710	0
494	20231214	103400	10373250	8710	8690	8710	8690	24
495	20231214	103300	10164520	8670	8670	8670	8670	0
496	20231214	103200	10164520	8670	8670	8670	8670	0
497	20231214	103100	10164520	8670	8670	8670	8670	0
498	20231214	103000	10164520	8670	8670	8670	8670	0
499	20231214	102900	10164520	8670	8670	8670	8670	0
500	20231214	102800	10164520	8670	8670	8670	8670	0
501	20231214	102700	10164520	8670	8670	8670	8670	0
502	20231214	102600	10164520	8670	8670	8670	8670	0
503	20231214	102500	10164520	8670	8670	8670	8670	3
504	20231214	102400	10138510	8670	8670	8670	8670	23
505	20231214	102300	9939100	8690	8690	8690	8690	1
506	20231214	102200	9930410	8670	8670	8670	8670	0
507	20231214	102100	9930410	8670	8670	8670	8670	0
508	20231214	102000	9930410	8670	8670	8670	8670	0
509	20231214	101900	9930410	8670	8670	8670	8670	0
510	20231214	101800	9930410	8670	8670	8670	8670	0
511	20231214	101700	9930410	8670	8670	8670	8670	0
512	20231214	101600	9930410	8670	8670	8670	8670	0
513	20231214	101500	9930410	8670	8670	8670	8670	0
514	20231214	101400	9930410	8670	8670	8670	8670	0
515	20231214	101300	9930410	8670	8670	8670	8670	17
516	20231214	101200	9783020	8680	8680	8680	8670	67
517	20231214	101100	9201470	8700	8700	8700	8700	0
518	20231214	101000	9201470	8700	8700	8700	8700	0
519	20231214	100900	9201470	8700	8700	8700	8700	0
520	20231214	100800	9201470	8700	8700	8700	8700	570
521	20231214	100700	4242470	8700	8700	8700	8700	0
522	20231214	100600	4242470	8700	8700	8700	8700	0
523	20231214	100500	4242470	8700	8700	8700	8700	0
524	20231214	100400	4242470	8700	8700	8700	8700	0
525	20231214	100300	4242470	8700	8700	8700	8700	0
526	20231214	100200	4242470	8700	8690	8700	8690	240
527	20231214	100100	2154690	8690	8690	8690	8690	0
528	20231214	100000	2154690	8690	8690	8690	8690	0
529	20231214	095900	2154690	8690	8690	8690	8690	0
530	20231214	095800	2154690	8690	8690	8690	8690	14
531	20231214	095700	2033030	8690	8690	8690	8690	0
532	20231214	095600	2033030	8690	8690	8690	8690	0
533	20231214	095500	2033030	8690	8690	8690	8690	0
534	20231214	095400	2033030	8690	8690	8690	8690	0
535	20231214	095300	2033030	8690	8690	8690	8690	0
536	20231214	095200	2033030	8690	8690	8690	8690	0
537	20231214	095100	2033030	8690	8690	8690	8690	0
538	20231214	095000	2033030	8690	8690	8690	8690	2
539	20231214	094900	2015650	8700	8700	8700	8700	0
540	20231214	094800	2015650	8700	8700	8700	8700	10
541	20231214	094700	1928650	8700	8700	8700	8700	0
542	20231214	094600	1928650	8700	8700	8700	8700	0
543	20231214	094500	1928650	8700	8700	8700	8700	0
544	20231214	094400	1928650	8700	8700	8700	8700	0
545	20231214	094300	1928650	8700	8700	8700	8700	0
546	20231214	094200	1928650	8700	8700	8700	8700	0
547	20231214	094100	1928650	8700	8700	8700	8700	20
548	20231214	094000	1754650	8700	8700	8700	8700	54
549	20231214	093900	1284850	8710	8710	8710	8710	0
550	20231214	093800	1284850	8710	8710	8710	8710	0
551	20231214	093700	1284850	8710	8710	8710	8710	0
552	20231214	093600	1284850	8710	8710	8710	8710	0
553	20231214	093500	1284850	8710	8710	8710	8710	0
554	20231214	093400	1284850	8710	8710	8710	8710	0
555	20231214	093300	1284850	8710	8710	8710	8710	0
556	20231214	093200	1284850	8710	8710	8710	8710	2
557	20231214	093100	1267430	8700	8700	8700	8700	0
558	20231214	093000	1267430	8700	8700	8700	8700	0
559	20231214	092900	1267430	8700	8700	8700	8700	0
560	20231214	092800	1267430	8700	8700	8700	8700	0
561	20231214	092700	1267430	8700	8700	8700	8700	0
562	20231214	092600	1267430	8700	8700	8700	8700	0
563	20231214	092500	1267430	8700	8700	8700	8700	1
564	20231214	092400	1258730	8710	8710	8710	8710	0
565	20231214	092300	1258730	8710	8710	8710	8710	0
566	20231214	092200	1258730	8710	8710	8710	8710	0
567	20231214	092100	1258730	8710	8710	8710	8710	3
568	20231214	092000	1232600	8740	8740	8740	8740	0
569	20231214	091900	1232600	8740	8740	8740	8740	0
570	20231214	091800	1232600	8740	8740	8740	8740	0
571	20231214	091700	1232600	8740	8740	8740	8740	0
572	20231214	091600	1232600	8740	8740	8740	8740	0
573	20231214	091500	1232600	8740	8740	8740	8740	0
574	20231214	091400	1232600	8740	8740	8740	8740	0
575	20231214	091300	1232600	8740	8740	8740	8740	0
576	20231214	091200	1232600	8740	8740	8740	8740	0
577	20231214	091100	1232600	8740	8740	8740	8740	0
578	20231214	091000	1232600	8740	8740	8740	8740	0
579	20231214	090900	1232600	8740	8740	8740	8740	0
580	20231214	090800	1232600	8740	8740	8740	8740	0
581	20231214	090700	1232600	8740	8740	8740	8740	0
582	20231214	090600	1232600	8740	8740	8740	8740	0
583	20231214	090500	1232600	8740	8740	8740	8740	115
584	20231214	090400	227500	8750	8750	8750	8750	0
585	20231214	090300	227500	8750	8750	8750	8750	0
586	20231214	090200	227500	8750	8750	8750	8750	10
587	20231214	090100	140000	8750	8750	8750	8750	0
588	20231214	090000	140000	8750	8750	8750	8750	16