KissMeData/000050/min/candle-20231219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231219	183000	28613620	8820	8820	8820	8820	776
3	20231219	182900	28613620	8820	8820	8820	8820	0
4	20231219	182800	28613620	8820	8820	8820	8820	0
5	20231219	182700	28613620	8820	8820	8820	8820	0
6	20231219	182600	28613620	8820	8820	8820	8820	0
7	20231219	182500	28613620	8820	8820	8820	8820	0
8	20231219	182400	28613620	8820	8820	8820	8820	0
9	20231219	182300	28613620	8820	8820	8820	8820	0
10	20231219	182200	28613620	8820	8820	8820	8820	0
11	20231219	182100	28613620	8820	8820	8820	8820	0
12	20231219	182000	28613620	8820	8820	8820	8820	0
13	20231219	181900	28613620	8820	8820	8820	8820	0
14	20231219	181800	28613620	8820	8820	8820	8820	0
15	20231219	181700	28613620	8820	8820	8820	8820	0
16	20231219	181600	28613620	8820	8820	8820	8820	0
17	20231219	181500	28613620	8820	8820	8820	8820	0
18	20231219	181400	28613620	8820	8820	8820	8820	0
19	20231219	181300	28613620	8820	8820	8820	8820	0
20	20231219	181200	28613620	8820	8820	8820	8820	0
21	20231219	181100	28613620	8820	8820	8820	8820	0
22	20231219	181000	28613620	8820	8820	8820	8820	0
23	20231219	180900	28613620	8820	8820	8820	8820	0
24	20231219	180800	28613620	8820	8820	8820	8820	0
25	20231219	180700	28613620	8820	8820	8820	8820	0
26	20231219	180600	28613620	8820	8820	8820	8820	0
27	20231219	180500	28613620	8820	8820	8820	8820	0
28	20231219	180400	28613620	8820	8820	8820	8820	0
29	20231219	180300	28613620	8820	8820	8820	8820	0
30	20231219	180200	28613620	8820	8820	8820	8820	0
31	20231219	180100	28613620	8820	8820	8820	8820	0
32	20231219	180000	28613620	8820	8820	8820	8820	776
33	20231219	175900	28613620	8820	8820	8820	8820	0
34	20231219	175800	28613620	8820	8820	8820	8820	0
35	20231219	175700	28613620	8820	8820	8820	8820	0
36	20231219	175600	28613620	8820	8820	8820	8820	0
37	20231219	175500	28613620	8820	8820	8820	8820	0
38	20231219	175400	28613620	8820	8820	8820	8820	0
39	20231219	175300	28613620	8820	8820	8820	8820	0
40	20231219	175200	28613620	8820	8820	8820	8820	0
41	20231219	175100	28613620	8820	8820	8820	8820	0
42	20231219	175000	28613620	8820	8820	8820	8820	0
43	20231219	174900	28613620	8820	8820	8820	8820	0
44	20231219	174800	28613620	8820	8820	8820	8820	0
45	20231219	174700	28613620	8820	8820	8820	8820	0
46	20231219	174600	28613620	8820	8820	8820	8820	0
47	20231219	174500	28613620	8820	8820	8820	8820	0
48	20231219	174400	28613620	8820	8820	8820	8820	0
49	20231219	174300	28613620	8820	8820	8820	8820	0
50	20231219	174200	28613620	8820	8820	8820	8820	0
51	20231219	174100	28613620	8820	8820	8820	8820	0
52	20231219	174000	28613620	8820	8820	8820	8820	0
53	20231219	173900	28613620	8820	8820	8820	8820	0
54	20231219	173800	28613620	8820	8820	8820	8820	0
55	20231219	173700	28613620	8820	8820	8820	8820	0
56	20231219	173600	28613620	8820	8820	8820	8820	0
57	20231219	173500	28613620	8820	8820	8820	8820	0
58	20231219	173400	28613620	8820	8820	8820	8820	0
59	20231219	173300	28613620	8820	8820	8820	8820	0
60	20231219	173200	28613620	8820	8820	8820	8820	0
61	20231219	173100	28613620	8820	8820	8820	8820	0
62	20231219	173000	28613620	8820	8820	8820	8820	776
63	20231219	172900	28613620	8820	8820	8820	8820	0
64	20231219	172800	28613620	8820	8820	8820	8820	0
65	20231219	172700	28613620	8820	8820	8820	8820	0
66	20231219	172600	28613620	8820	8820	8820	8820	0
67	20231219	172500	28613620	8820	8820	8820	8820	0
68	20231219	172400	28613620	8820	8820	8820	8820	0
69	20231219	172300	28613620	8820	8820	8820	8820	0
70	20231219	172200	28613620	8820	8820	8820	8820	0
71	20231219	172100	28613620	8820	8820	8820	8820	0
72	20231219	172000	28613620	8820	8820	8820	8820	0
73	20231219	171900	28613620	8820	8820	8820	8820	0
74	20231219	171800	28613620	8820	8820	8820	8820	0
75	20231219	171700	28613620	8820	8820	8820	8820	0
76	20231219	171600	28613620	8820	8820	8820	8820	0
77	20231219	171500	28613620	8820	8820	8820	8820	0
78	20231219	171400	28613620	8820	8820	8820	8820	0
79	20231219	171300	28613620	8820	8820	8820	8820	0
80	20231219	171200	28613620	8820	8820	8820	8820	0
81	20231219	171100	28613620	8820	8820	8820	8820	0
82	20231219	171000	28613620	8820	8820	8820	8820	0
83	20231219	170900	28613620	8820	8820	8820	8820	0
84	20231219	170800	28613620	8820	8820	8820	8820	0
85	20231219	170700	28613620	8820	8820	8820	8820	0
86	20231219	170600	28613620	8820	8820	8820	8820	0
87	20231219	170500	28613620	8820	8820	8820	8820	0
88	20231219	170400	28613620	8820	8820	8820	8820	0
89	20231219	170300	28613620	8820	8820	8820	8820	0
90	20231219	170200	28613620	8820	8820	8820	8820	0
91	20231219	170100	28613620	8820	8820	8820	8820	0
92	20231219	170000	28613620	8820	8820	8820	8820	776
93	20231219	165900	28613620	8820	8820	8820	8820	0
94	20231219	165800	28613620	8820	8820	8820	8820	0
95	20231219	165700	28613620	8820	8820	8820	8820	0
96	20231219	165600	28613620	8820	8820	8820	8820	0
97	20231219	165500	28613620	8820	8820	8820	8820	0
98	20231219	165400	28613620	8820	8820	8820	8820	0
99	20231219	165300	28613620	8820	8820	8820	8820	0
100	20231219	165200	28613620	8820	8820	8820	8820	0
101	20231219	165100	28613620	8820	8820	8820	8820	0
102	20231219	165000	28613620	8820	8820	8820	8820	0
103	20231219	164900	28613620	8820	8820	8820	8820	0
104	20231219	164800	28613620	8820	8820	8820	8820	0
105	20231219	164700	28613620	8820	8820	8820	8820	0
106	20231219	164600	28613620	8820	8820	8820	8820	0
107	20231219	164500	28613620	8820	8820	8820	8820	0
108	20231219	164400	28613620	8820	8820	8820	8820	0
109	20231219	164300	28613620	8820	8820	8820	8820	0
110	20231219	164200	28613620	8820	8820	8820	8820	0
111	20231219	164100	28613620	8820	8820	8820	8820	0
112	20231219	164000	28613620	8820	8820	8820	8820	0
113	20231219	163900	28613620	8820	8820	8820	8820	0
114	20231219	163800	28613620	8820	8820	8820	8820	0
115	20231219	163700	28613620	8820	8820	8820	8820	0
116	20231219	163600	28613620	8820	8820	8820	8820	0
117	20231219	163500	28613620	8820	8820	8820	8820	0
118	20231219	163400	28613620	8820	8820	8820	8820	0
119	20231219	163300	28613620	8820	8820	8820	8820	0
120	20231219	163200	28613620	8820	8820	8820	8820	0
121	20231219	163100	28613620	8820	8820	8820	8820	0
122	20231219	163000	28613620	8820	8820	8820	8820	776
123	20231219	162900	28613620	8820	8820	8820	8820	0
124	20231219	162800	28613620	8820	8820	8820	8820	0
125	20231219	162700	28613620	8820	8820	8820	8820	0
126	20231219	162600	28613620	8820	8820	8820	8820	0
127	20231219	162500	28613620	8820	8820	8820	8820	0
128	20231219	162400	28613620	8820	8820	8820	8820	0
129	20231219	162300	28613620	8820	8820	8820	8820	0
130	20231219	162200	28613620	8820	8820	8820	8820	0
131	20231219	162100	28613620	8820	8820	8820	8820	0
132	20231219	162000	28613620	8820	8820	8820	8820	0
133	20231219	161900	28613620	8820	8820	8820	8820	0
134	20231219	161800	28613620	8820	8820	8820	8820	0
135	20231219	161700	28613620	8820	8820	8820	8820	0
136	20231219	161600	28613620	8820	8820	8820	8820	0
137	20231219	161500	28613620	8820	8820	8820	8820	0
138	20231219	161400	28613620	8820	8820	8820	8820	0
139	20231219	161300	28613620	8820	8820	8820	8820	0
140	20231219	161200	28613620	8820	8820	8820	8820	0
141	20231219	161100	28613620	8820	8820	8820	8820	0
142	20231219	161000	28613620	8820	8820	8820	8820	0
143	20231219	160900	28613620	8820	8820	8820	8820	0
144	20231219	160800	28613620	8820	8820	8820	8820	0
145	20231219	160700	28613620	8820	8820	8820	8820	0
146	20231219	160600	28613620	8820	8820	8820	8820	0
147	20231219	160500	28613620	8820	8820	8820	8820	0
148	20231219	160400	28613620	8820	8820	8820	8820	0
149	20231219	160300	28613620	8820	8820	8820	8820	0
150	20231219	160200	28613620	8820	8820	8820	8820	0
151	20231219	160100	28613620	8820	8820	8820	8820	0
152	20231219	160000	28613620	8820	8820	8820	8820	776
153	20231219	155900	28613620	8820	8820	8820	8820	0
154	20231219	155800	28613620	8820	8820	8820	8820	0
155	20231219	155700	28613620	8820	8820	8820	8820	0
156	20231219	155600	28613620	8820	8820	8820	8820	0
157	20231219	155500	28613620	8820	8820	8820	8820	0
158	20231219	155400	28613620	8820	8820	8820	8820	0
159	20231219	155300	28613620	8820	8820	8820	8820	0
160	20231219	155200	28613620	8820	8820	8820	8820	0
161	20231219	155100	28613620	8820	8820	8820	8820	0
162	20231219	155000	28613620	8820	8820	8820	8820	0
163	20231219	154900	28613620	8820	8820	8820	8820	0
164	20231219	154800	28613620	8820	8820	8820	8820	0
165	20231219	154700	28613620	8820	8820	8820	8820	0
166	20231219	154600	28613620	8820	8820	8820	8820	0
167	20231219	154500	28613620	8820	8820	8820	8820	0
168	20231219	154400	28613620	8820	8820	8820	8820	0
169	20231219	154300	28613620	8820	8820	8820	8820	0
170	20231219	154200	28613620	8820	8820	8820	8820	0
171	20231219	154100	28613620	8820	8820	8820	8820	0
172	20231219	154000	28613620	8820	8820	8820	8820	0
173	20231219	153900	28613620	8820	8820	8820	8820	0
174	20231219	153800	28613620	8820	8820	8820	8820	0
175	20231219	153700	28613620	8820	8820	8820	8820	0
176	20231219	153600	28613620	8820	8820	8820	8820	0
177	20231219	153500	28613620	8820	8820	8820	8820	0
178	20231219	153400	28613620	8820	8820	8820	8820	0
179	20231219	153300	28613620	8820	8820	8820	8820	0
180	20231219	153200	28613620	8820	8820	8820	8820	0
181	20231219	153100	28613620	8820	8820	8820	8820	0
182	20231219	153000	28613620	8820	8820	8820	8820	1552
183	20231219	152900	21769300	8870	8870	8870	8870	0
184	20231219	152800	21769300	8870	8870	8870	8870	0
185	20231219	152700	21769300	8870	8870	8870	8870	0
186	20231219	152600	21769300	8870	8870	8870	8870	0
187	20231219	152500	21769300	8870	8870	8870	8870	0
188	20231219	152400	21769300	8870	8870	8870	8870	0
189	20231219	152300	21769300	8870	8870	8870	8870	0
190	20231219	152200	21769300	8870	8870	8870	8870	0
191	20231219	152100	21769300	8870	8870	8870	8870	0
192	20231219	152000	21769300	8870	8870	8870	8870	0
193	20231219	151900	21769300	8870	8870	8870	8870	0
194	20231219	151800	21769300	8870	8870	8870	8870	0
195	20231219	151700	21769300	8870	8870	8870	8870	0
196	20231219	151600	21769300	8870	8870	8870	8870	1
197	20231219	151500	21760430	8840	8840	8840	8840	0
198	20231219	151400	21760430	8840	8840	8840	8840	0
199	20231219	151300	21760430	8840	8840	8840	8840	0
200	20231219	151200	21760430	8840	8840	8840	8840	1
201	20231219	151100	21751590	8870	8870	8870	8870	4
202	20231219	151000	21716110	8870	8840	8870	8840	46
203	20231219	150900	21309440	8820	8820	8820	8820	0
204	20231219	150800	21309440	8820	8820	8820	8820	0
205	20231219	150700	21309440	8820	8820	8820	8820	0
206	20231219	150600	21309440	8820	8820	8820	8820	0
207	20231219	150500	21309440	8820	8820	8820	8820	0
208	20231219	150400	21309440	8820	8820	8820	8820	0
209	20231219	150300	21309440	8820	8820	8820	8820	0
210	20231219	150200	21309440	8820	8820	8820	8820	0
211	20231219	150100	21309440	8820	8820	8820	8820	79
212	20231219	150000	20612660	8810	8810	8810	8810	11
213	20231219	145900	20515750	8820	8820	8820	8820	0
214	20231219	145800	20515750	8820	8820	8820	8820	21
215	20231219	145700	20330530	8840	8840	8840	8840	0
216	20231219	145600	20330530	8840	8840	8840	8840	0
217	20231219	145500	20330530	8840	8840	8840	8840	0
218	20231219	145400	20330530	8840	8840	8840	8840	0
219	20231219	145300	20330530	8840	8840	8840	8840	100
220	20231219	145200	19446530	8840	8840	8840	8840	0
221	20231219	145100	19446530	8840	8840	8840	8840	0
222	20231219	145000	19446530	8840	8840	8840	8840	0
223	20231219	144900	19446530	8840	8840	8840	8840	0
224	20231219	144800	19446530	8840	8840	8840	8840	0
225	20231219	144700	19446530	8840	8840	8840	8840	0
226	20231219	144600	19446530	8840	8840	8840	8840	0
227	20231219	144500	19446530	8840	8840	8840	8840	3
228	20231219	144400	19420010	8810	8810	8810	8810	9
229	20231219	144300	19340720	8810	8810	8810	8810	30
230	20231219	144200	19076420	8800	8800	8800	8800	0
231	20231219	144100	19076420	8800	8800	8800	8800	0
232	20231219	144000	19076420	8800	8810	8810	8800	81
233	20231219	143900	18363360	8800	8800	8800	8800	0
234	20231219	143800	18363360	8800	8800	8800	8800	100
235	20231219	143700	17483360	8810	8810	8810	8810	0
236	20231219	143600	17483360	8810	8820	8820	8810	135
237	20231219	143500	16293810	8830	8830	8830	8830	20
238	20231219	143400	16117210	8830	8830	8830	8830	9
239	20231219	143300	16037740	8830	8830	8830	8830	2
240	20231219	143200	16020080	8820	8820	8820	8820	0
241	20231219	143100	16020080	8820	8820	8820	8820	0
242	20231219	143000	16020080	8820	8820	8820	8820	0
243	20231219	142900	16020080	8820	8820	8820	8820	0
244	20231219	142800	16020080	8820	8820	8820	8820	0
245	20231219	142700	16020080	8820	8820	8820	8820	0
246	20231219	142600	16020080	8820	8820	8820	8820	0
247	20231219	142500	16020080	8820	8820	8820	8820	0
248	20231219	142400	16020080	8820	8820	8820	8820	0
249	20231219	142300	16020080	8820	8820	8820	8820	0
250	20231219	142200	16020080	8820	8820	8820	8820	0
251	20231219	142100	16020080	8820	8820	8820	8820	0
252	20231219	142000	16020080	8820	8820	8820	8820	2
253	20231219	141900	16002440	8850	8850	8850	8850	0
254	20231219	141800	16002440	8850	8850	8850	8850	0
255	20231219	141700	16002440	8850	8850	8850	8850	0
256	20231219	141600	16002440	8850	8850	8850	8850	0
257	20231219	141500	16002440	8850	8850	8850	8850	0
258	20231219	141400	16002440	8850	8850	8850	8850	0
259	20231219	141300	16002440	8850	8850	8850	8850	0
260	20231219	141200	16002440	8850	8850	8850	8850	0
261	20231219	141100	16002440	8850	8850	8850	8850	0
262	20231219	141000	16002440	8850	8850	8850	8850	0
263	20231219	140900	16002440	8850	8850	8850	8850	0
264	20231219	140800	16002440	8850	8850	8850	8850	0
265	20231219	140700	16002440	8850	8850	8850	8850	0
266	20231219	140600	16002440	8850	8850	8850	8850	0
267	20231219	140500	16002440	8850	8850	8850	8850	0
268	20231219	140400	16002440	8850	8850	8850	8850	0
269	20231219	140300	16002440	8850	8850	8850	8850	0
270	20231219	140200	16002440	8850	8850	8850	8850	0
271	20231219	140100	16002440	8850	8850	8850	8850	8
272	20231219	140000	15931640	8850	8850	8850	8850	0
273	20231219	135900	15931640	8850	8850	8850	8850	0
274	20231219	135800	15931640	8850	8850	8850	8850	0
275	20231219	135700	15931640	8850	8850	8850	8850	5
276	20231219	135600	15887390	8850	8850	8850	8850	0
277	20231219	135500	15887390	8850	8850	8850	8850	0
278	20231219	135400	15887390	8850	8850	8850	8850	0
279	20231219	135300	15887390	8850	8850	8850	8850	0
280	20231219	135200	15887390	8850	8850	8850	8850	0
281	20231219	135100	15887390	8850	8850	8850	8850	0
282	20231219	135000	15887390	8850	8850	8850	8850	0
283	20231219	134900	15887390	8850	8850	8850	8850	0
284	20231219	134800	15887390	8850	8850	8850	8850	0
285	20231219	134700	15887390	8850	8850	8850	8850	51
286	20231219	134600	15436040	8850	8850	8850	8850	180
287	20231219	134500	13843040	8850	8850	8850	8850	0
288	20231219	134400	13843040	8850	8850	8850	8850	7
289	20231219	134300	13781090	8800	8800	8800	8800	0
290	20231219	134200	13781090	8800	8800	8800	8800	0
291	20231219	134100	13781090	8800	8800	8800	8800	0
292	20231219	134000	13781090	8800	8800	8800	8800	0
293	20231219	133900	13781090	8800	8800	8800	8800	2
294	20231219	133800	13763490	8800	8800	8800	8800	0
295	20231219	133700	13763490	8800	8800	8800	8800	0
296	20231219	133600	13763490	8800	8800	8800	8800	0
297	20231219	133500	13763490	8800	8800	8800	8800	0
298	20231219	133400	13763490	8800	8800	8800	8800	0
299	20231219	133300	13763490	8800	8800	8800	8800	0
300	20231219	133200	13763490	8800	8800	8800	8800	0
301	20231219	133100	13763490	8800	8800	8800	8800	0
302	20231219	133000	13763490	8800	8800	8800	8800	0
303	20231219	132900	13763490	8800	8800	8800	8800	0
304	20231219	132800	13763490	8800	8800	8800	8800	0
305	20231219	132700	13763490	8800	8800	8800	8800	1
306	20231219	132600	13754690	8890	8890	8890	8890	0
307	20231219	132500	13754690	8890	8890	8890	8890	0
308	20231219	132400	13754690	8890	8890	8890	8890	0
309	20231219	132300	13754690	8890	8840	8900	8710	1102
310	20231219	132200	4105190	8840	8840	8840	8840	0
311	20231219	132100	4105190	8840	8840	8840	8840	0
312	20231219	132000	4105190	8840	8840	8840	8840	0
313	20231219	131900	4105190	8840	8840	8840	8840	0
314	20231219	131800	4105190	8840	8840	8840	8840	0
315	20231219	131700	4105190	8840	8840	8840	8840	0
316	20231219	131600	4105190	8840	8840	8840	8840	0
317	20231219	131500	4105190	8840	8840	8840	8840	0
318	20231219	131400	4105190	8840	8840	8840	8840	0
319	20231219	131300	4105190	8840	8840	8840	8840	0
320	20231219	131200	4105190	8840	8840	8840	8840	0
321	20231219	131100	4105190	8840	8840	8840	8840	0
322	20231219	131000	4105190	8840	8840	8840	8840	0
323	20231219	130900	4105190	8840	8840	8840	8840	0
324	20231219	130800	4105190	8840	8840	8840	8840	0
325	20231219	130700	4105190	8840	8840	8840	8840	0
326	20231219	130600	4105190	8840	8840	8840	8840	0
327	20231219	130500	4105190	8840	8840	8840	8840	0
328	20231219	130400	4105190	8840	8840	8840	8840	0
329	20231219	130300	4105190	8840	8840	8840	8840	0
330	20231219	130200	4105190	8840	8840	8840	8840	0
331	20231219	130100	4105190	8840	8840	8840	8840	0
332	20231219	130000	4105190	8840	8840	8840	8840	0
333	20231219	125900	4105190	8840	8840	8840	8840	0
334	20231219	125800	4105190	8840	8840	8840	8840	0
335	20231219	125700	4105190	8840	8840	8840	8840	0
336	20231219	125600	4105190	8840	8840	8840	8840	0
337	20231219	125500	4105190	8840	8840	8840	8840	0
338	20231219	125400	4105190	8840	8840	8840	8840	0
339	20231219	125300	4105190	8840	8840	8840	8840	0
340	20231219	125200	4105190	8840	8840	8840	8840	0
341	20231219	125100	4105190	8840	8840	8840	8840	0
342	20231219	125000	4105190	8840	8840	8840	8840	0
343	20231219	124900	4105190	8840	8840	8840	8840	0
344	20231219	124800	4105190	8840	8840	8840	8840	0
345	20231219	124700	4105190	8840	8840	8840	8840	0
346	20231219	124600	4105190	8840	8840	8840	8840	0
347	20231219	124500	4105190	8840	8840	8840	8840	0
348	20231219	124400	4105190	8840	8840	8840	8840	0
349	20231219	124300	4105190	8840	8840	8840	8840	0
350	20231219	124200	4105190	8840	8840	8840	8840	10
351	20231219	124100	4016790	8840	8840	8840	8840	0
352	20231219	124000	4016790	8840	8840	8840	8840	20
353	20231219	123900	3839990	8850	8850	8850	8850	15
354	20231219	123800	3707240	8860	8860	8860	8860	4
355	20231219	123700	3671800	8880	8880	8880	8880	0
356	20231219	123600	3671800	8880	8880	8880	8880	0
357	20231219	123500	3671800	8880	8880	8880	8880	0
358	20231219	123400	3671800	8880	8880	8880	8880	0
359	20231219	123300	3671800	8880	8880	8880	8880	0
360	20231219	123200	3671800	8880	8880	8880	8880	0
361	20231219	123100	3671800	8880	8880	8880	8880	0
362	20231219	123000	3671800	8880	8880	8880	8880	0
363	20231219	122900	3671800	8880	8880	8880	8880	0
364	20231219	122800	3671800	8880	8880	8880	8880	0
365	20231219	122700	3671800	8880	8880	8880	8880	0
366	20231219	122600	3671800	8880	8880	8880	8880	0
367	20231219	122500	3671800	8880	8880	8880	8880	0
368	20231219	122400	3671800	8880	8880	8880	8880	0
369	20231219	122300	3671800	8880	8880	8880	8880	0
370	20231219	122200	3671800	8880	8880	8880	8880	0
371	20231219	122100	3671800	8880	8880	8880	8880	0
372	20231219	122000	3671800	8880	8880	8880	8880	0
373	20231219	121900	3671800	8880	8880	8880	8880	0
374	20231219	121800	3671800	8880	8880	8880	8880	0
375	20231219	121700	3671800	8880	8880	8880	8880	0
376	20231219	121600	3671800	8880	8880	8880	8880	0
377	20231219	121500	3671800	8880	8880	8880	8880	0
378	20231219	121400	3671800	8880	8880	8880	8880	0
379	20231219	121300	3671800	8880	8880	8880	8880	0
380	20231219	121200	3671800	8880	8880	8880	8880	0
381	20231219	121100	3671800	8880	8880	8880	8880	0
382	20231219	121000	3671800	8880	8880	8880	8880	0
383	20231219	120900	3671800	8880	8880	8880	8880	0
384	20231219	120800	3671800	8880	8880	8880	8880	0
385	20231219	120700	3671800	8880	8880	8880	8880	0
386	20231219	120600	3671800	8880	8880	8880	8880	0
387	20231219	120500	3671800	8880	8880	8880	8880	0
388	20231219	120400	3671800	8880	8880	8880	8880	0
389	20231219	120300	3671800	8880	8880	8880	8880	1
390	20231219	120200	3662920	8880	8880	8880	8880	1
391	20231219	120100	3654040	8900	8900	8900	8900	0
392	20231219	120000	3654040	8900	8900	8900	8900	0
393	20231219	115900	3654040	8900	8900	8900	8900	0
394	20231219	115800	3654040	8900	8900	8900	8900	0
395	20231219	115700	3654040	8900	8900	8900	8900	0
396	20231219	115600	3654040	8900	8900	8900	8900	0
397	20231219	115500	3654040	8900	8900	8900	8900	0
398	20231219	115400	3654040	8900	8900	8900	8900	0
399	20231219	115300	3654040	8900	8900	8900	8900	0
400	20231219	115200	3654040	8900	8900	8900	8900	0
401	20231219	115100	3654040	8900	8900	8900	8900	0
402	20231219	115000	3654040	8900	8900	8900	8900	0
403	20231219	114900	3654040	8900	8900	8900	8900	0
404	20231219	114800	3654040	8900	8900	8900	8900	0
405	20231219	114700	3654040	8900	8900	8900	8900	0
406	20231219	114600	3654040	8900	8900	8900	8900	0
407	20231219	114500	3654040	8900	8900	8900	8900	0
408	20231219	114400	3654040	8900	8900	8900	8900	0
409	20231219	114300	3654040	8900	8900	8900	8900	0
410	20231219	114200	3654040	8900	8900	8900	8900	4
411	20231219	114100	3618440	8920	8920	8920	8920	0
412	20231219	114000	3618440	8920	8920	8920	8920	0
413	20231219	113900	3618440	8920	8920	8920	8920	0
414	20231219	113800	3618440	8920	8920	8920	8920	0
415	20231219	113700	3618440	8920	8920	8920	8920	0
416	20231219	113600	3618440	8920	8920	8920	8920	0
417	20231219	113500	3618440	8920	8920	8920	8920	0
418	20231219	113400	3618440	8920	8920	8920	8920	0
419	20231219	113300	3618440	8920	8920	8920	8920	0
420	20231219	113200	3618440	8920	8920	8920	8920	0
421	20231219	113100	3618440	8920	8920	8920	8920	0
422	20231219	113000	3618440	8920	8920	8920	8920	0
423	20231219	112900	3618440	8920	8920	8920	8920	0
424	20231219	112800	3618440	8920	8920	8920	8920	0
425	20231219	112700	3618440	8920	8920	8920	8920	0
426	20231219	112600	3618440	8920	8920	8920	8920	0
427	20231219	112500	3618440	8920	8920	8920	8920	0
428	20231219	112400	3618440	8920	8920	8920	8920	0
429	20231219	112300	3618440	8920	8920	8920	8920	0
430	20231219	112200	3618440	8920	8920	8920	8920	0
431	20231219	112100	3618440	8920	8920	8920	8920	0
432	20231219	112000	3618440	8920	8920	8920	8920	0
433	20231219	111900	3618440	8920	8920	8920	8920	0
434	20231219	111800	3618440	8920	8920	8920	8920	0
435	20231219	111700	3618440	8920	8920	8920	8920	0
436	20231219	111600	3618440	8920	8920	8920	8920	0
437	20231219	111500	3618440	8920	8920	8920	8920	0
438	20231219	111400	3618440	8920	8920	8920	8920	0
439	20231219	111300	3618440	8920	8920	8920	8920	0
440	20231219	111200	3618440	8920	8920	8920	8920	0
441	20231219	111100	3618440	8920	8920	8920	8920	0
442	20231219	111000	3618440	8920	8920	8920	8920	0
443	20231219	110900	3618440	8920	8910	8920	8910	2
444	20231219	110800	3600610	8900	8900	8900	8900	0
445	20231219	110700	3600610	8900	8900	8900	8900	0
446	20231219	110600	3600610	8900	8850	8900	8850	43
447	20231219	110500	3219160	8850	8850	8850	8850	0
448	20231219	110400	3219160	8850	8850	8850	8850	0
449	20231219	110300	3219160	8850	8850	8850	8850	0
450	20231219	110200	3219160	8850	8850	8850	8850	0
451	20231219	110100	3219160	8850	8850	8850	8850	6
452	20231219	110000	3166060	8860	8860	8860	8860	0
453	20231219	105900	3166060	8860	8860	8860	8860	0
454	20231219	105800	3166060	8860	8860	8860	8860	0
455	20231219	105700	3166060	8860	8860	8860	8860	0
456	20231219	105600	3166060	8860	8840	8860	8840	31
457	20231219	105500	2891780	8840	8840	8840	8840	0
458	20231219	105400	2891780	8840	8840	8840	8840	0
459	20231219	105300	2891780	8840	8840	8840	8840	0
460	20231219	105200	2891780	8840	8840	8840	8840	0
461	20231219	105100	2891780	8840	8840	8840	8840	0
462	20231219	105000	2891780	8840	8840	8840	8840	0
463	20231219	104900	2891780	8840	8840	8840	8840	0
464	20231219	104800	2891780	8840	8840	8840	8840	0
465	20231219	104700	2891780	8840	8840	8840	8840	0
466	20231219	104600	2891780	8840	8840	8840	8840	0
467	20231219	104500	2891780	8840	8840	8840	8840	0
468	20231219	104400	2891780	8840	8840	8840	8840	0
469	20231219	104300	2891780	8840	8840	8840	8840	0
470	20231219	104200	2891780	8840	8840	8840	8840	0
471	20231219	104100	2891780	8840	8840	8840	8840	0
472	20231219	104000	2891780	8840	8840	8840	8840	0
473	20231219	103900	2891780	8840	8840	8840	8840	0
474	20231219	103800	2891780	8840	8840	8840	8840	0
475	20231219	103700	2891780	8840	8840	8840	8840	100
476	20231219	103600	2007780	8860	8860	8860	8860	0
477	20231219	103500	2007780	8860	8860	8860	8860	0
478	20231219	103400	2007780	8860	8860	8860	8860	0
479	20231219	103300	2007780	8860	8860	8860	8860	0
480	20231219	103200	2007780	8860	8860	8860	8860	0
481	20231219	103100	2007780	8860	8860	8860	8860	0
482	20231219	103000	2007780	8860	8860	8860	8860	0
483	20231219	102900	2007780	8860	8860	8860	8860	0
484	20231219	102800	2007780	8860	8860	8860	8860	0
485	20231219	102700	2007780	8860	8860	8860	8860	0
486	20231219	102600	2007780	8860	8860	8860	8860	0
487	20231219	102500	2007780	8860	8860	8860	8860	0
488	20231219	102400	2007780	8860	8860	8860	8860	0
489	20231219	102300	2007780	8860	8860	8860	8860	0
490	20231219	102200	2007780	8860	8860	8860	8860	0
491	20231219	102100	2007780	8860	8860	8860	8860	0
492	20231219	102000	2007780	8860	8860	8860	8860	0
493	20231219	101900	2007780	8860	8860	8860	8860	0
494	20231219	101800	2007780	8860	8860	8860	8860	0
495	20231219	101700	2007780	8860	8860	8860	8860	0
496	20231219	101600	2007780	8860	8860	8860	8860	0
497	20231219	101500	2007780	8860	8860	8860	8860	0
498	20231219	101400	2007780	8860	8860	8860	8860	0
499	20231219	101300	2007780	8860	8860	8860	8860	0
500	20231219	101200	2007780	8860	8860	8860	8860	0
501	20231219	101100	2007780	8860	8860	8860	8860	0
502	20231219	101000	2007780	8860	8860	8860	8860	0
503	20231219	100900	2007780	8860	8860	8860	8860	0
504	20231219	100800	2007780	8860	8860	8860	8860	0
505	20231219	100700	2007780	8860	8860	8860	8860	0
506	20231219	100600	2007780	8860	8860	8860	8860	0
507	20231219	100500	2007780	8860	8860	8860	8860	0
508	20231219	100400	2007780	8860	8860	8860	8860	0
509	20231219	100300	2007780	8860	8860	8860	8860	0
510	20231219	100200	2007780	8860	8860	8860	8860	0
511	20231219	100100	2007780	8860	8860	8860	8860	1
512	20231219	100000	1998920	8860	8860	8860	8860	0
513	20231219	095900	1998920	8860	8860	8860	8860	0
514	20231219	095800	1998920	8860	8860	8860	8860	0
515	20231219	095700	1998920	8860	8860	8860	8860	0
516	20231219	095600	1998920	8860	8860	8860	8860	0
517	20231219	095500	1998920	8860	8860	8860	8860	0
518	20231219	095400	1998920	8860	8860	8860	8860	0
519	20231219	095300	1998920	8860	8860	8860	8860	0
520	20231219	095200	1998920	8860	8860	8860	8860	0
521	20231219	095100	1998920	8860	8860	8860	8860	0
522	20231219	095000	1998920	8860	8860	8860	8860	0
523	20231219	094900	1998920	8860	8860	8860	8860	0
524	20231219	094800	1998920	8860	8860	8860	8860	0
525	20231219	094700	1998920	8860	8860	8860	8860	0
526	20231219	094600	1998920	8860	8860	8860	8860	0
527	20231219	094500	1998920	8860	8860	8860	8860	0
528	20231219	094400	1998920	8860	8860	8860	8860	0
529	20231219	094300	1998920	8860	8860	8860	8860	0
530	20231219	094200	1998920	8860	8860	8860	8860	0
531	20231219	094100	1998920	8860	8860	8860	8860	0
532	20231219	094000	1998920	8860	8860	8860	8860	0
533	20231219	093900	1998920	8860	8860	8860	8860	0
534	20231219	093800	1998920	8860	8860	8860	8860	0
535	20231219	093700	1998920	8860	8860	8860	8860	0
536	20231219	093600	1998920	8860	8860	8860	8860	0
537	20231219	093500	1998920	8860	8860	8860	8860	0
538	20231219	093400	1998920	8860	8860	8860	8860	1
539	20231219	093300	1990060	8860	8860	8860	8860	0
540	20231219	093200	1990060	8860	8860	8860	8860	4
541	20231219	093100	1954620	8860	8860	8860	8860	1
542	20231219	093000	1945760	8800	8800	8800	8800	2
543	20231219	092900	1928160	8750	8750	8750	8750	0
544	20231219	092800	1928160	8750	8750	8750	8750	0
545	20231219	092700	1928160	8750	8750	8750	8750	0
546	20231219	092600	1928160	8750	8750	8750	8750	0
547	20231219	092500	1928160	8750	8750	8750	8750	0
548	20231219	092400	1928160	8750	8750	8750	8750	0
549	20231219	092300	1928160	8750	8750	8750	8750	0
550	20231219	092200	1928160	8750	8750	8750	8750	0
551	20231219	092100	1928160	8750	8750	8750	8750	0
552	20231219	092000	1928160	8750	8830	8830	8750	200
553	20231219	091900	168040	8880	8880	8880	8880	0
554	20231219	091800	168040	8880	8880	8880	8880	0
555	20231219	091700	168040	8880	8880	8880	8880	0
556	20231219	091600	168040	8880	8880	8880	8880	0
557	20231219	091500	168040	8880	8880	8880	8880	0
558	20231219	091400	168040	8880	8880	8880	8880	0
559	20231219	091300	168040	8880	8880	8880	8880	0
560	20231219	091200	168040	8880	8880	8880	8880	0
561	20231219	091100	168040	8880	8880	8880	8880	0
562	20231219	091000	168040	8880	8840	8880	8840	6
563	20231219	090900	114800	8840	8840	8840	8840	1
564	20231219	090800	105960	8830	8830	8830	8830	1
565	20231219	090700	97130	8830	8830	8830	8830	0
566	20231219	090600	97130	8830	8830	8830	8830	0
567	20231219	090500	97130	8830	8830	8830	8830	0
568	20231219	090400	97130	8830	8830	8830	8830	0
569	20231219	090300	97130	8830	8830	8830	8830	0
570	20231219	090200	97130	8830	8830	8830	8830	0
571	20231219	090100	97130	8830	8830	8830	8830	0
572	20231219	090000	97130	8830	8830	8830	8830	11