KissMeData/012620/min/candle-20231221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231221	185600	63461850	8860	8860	8860	8860	251
3	20231221	185500	63461850	8860	8860	8860	8860	0
4	20231221	185400	63461850	8860	8860	8860	8860	0
5	20231221	185300	63461850	8860	8860	8860	8860	0
6	20231221	185200	63461850	8860	8860	8860	8860	0
7	20231221	185100	63461850	8860	8860	8860	8860	0
8	20231221	185000	63461850	8860	8860	8860	8860	0
9	20231221	184900	63461850	8860	8860	8860	8860	0
10	20231221	184800	63461850	8860	8860	8860	8860	0
11	20231221	184700	63461850	8860	8860	8860	8860	0
12	20231221	184600	63461850	8860	8860	8860	8860	0
13	20231221	184500	63461850	8860	8860	8860	8860	0
14	20231221	184400	63461850	8860	8860	8860	8860	0
15	20231221	184300	63461850	8860	8860	8860	8860	0
16	20231221	184200	63461850	8860	8860	8860	8860	0
17	20231221	184100	63461850	8860	8860	8860	8860	0
18	20231221	184000	63461850	8860	8860	8860	8860	0
19	20231221	183900	63461850	8860	8860	8860	8860	0
20	20231221	183800	63461850	8860	8860	8860	8860	0
21	20231221	183700	63461850	8860	8860	8860	8860	0
22	20231221	183600	63461850	8860	8860	8860	8860	0
23	20231221	183500	63461850	8860	8860	8860	8860	0
24	20231221	183400	63461850	8860	8860	8860	8860	0
25	20231221	183300	63461850	8860	8860	8860	8860	0
26	20231221	183200	63461850	8860	8860	8860	8860	0
27	20231221	183100	63461850	8860	8860	8860	8860	0
28	20231221	183000	63461850	8860	8860	8860	8860	0
29	20231221	182900	63461850	8860	8860	8860	8860	0
30	20231221	182800	63461850	8860	8860	8860	8860	0
31	20231221	182700	63461850	8860	8860	8860	8860	0
32	20231221	182600	63461850	8860	8860	8860	8860	251
33	20231221	182500	63461850	8860	8860	8860	8860	0
34	20231221	182400	63461850	8860	8860	8860	8860	0
35	20231221	182300	63461850	8860	8860	8860	8860	0
36	20231221	182200	63461850	8860	8860	8860	8860	0
37	20231221	182100	63461850	8860	8860	8860	8860	0
38	20231221	182000	63461850	8860	8860	8860	8860	0
39	20231221	181900	63461850	8860	8860	8860	8860	0
40	20231221	181800	63461850	8860	8860	8860	8860	0
41	20231221	181700	63461850	8860	8860	8860	8860	0
42	20231221	181600	63461850	8860	8860	8860	8860	0
43	20231221	181500	63461850	8860	8860	8860	8860	0
44	20231221	181400	63461850	8860	8860	8860	8860	0
45	20231221	181300	63461850	8860	8860	8860	8860	0
46	20231221	181200	63461850	8860	8860	8860	8860	0
47	20231221	181100	63461850	8860	8860	8860	8860	0
48	20231221	181000	63461850	8860	8860	8860	8860	0
49	20231221	180900	63461850	8860	8860	8860	8860	0
50	20231221	180800	63461850	8860	8860	8860	8860	0
51	20231221	180700	63461850	8860	8860	8860	8860	0
52	20231221	180600	63461850	8860	8860	8860	8860	0
53	20231221	180500	63461850	8860	8860	8860	8860	0
54	20231221	180400	63461850	8860	8860	8860	8860	0
55	20231221	180300	63461850	8860	8860	8860	8860	0
56	20231221	180200	63461850	8860	8860	8860	8860	0
57	20231221	180100	63461850	8860	8860	8860	8860	0
58	20231221	180000	63461850	8860	8860	8860	8860	0
59	20231221	175900	63461850	8860	8860	8860	8860	0
60	20231221	175800	63461850	8860	8860	8860	8860	0
61	20231221	175700	63461850	8860	8860	8860	8860	0
62	20231221	175600	63461850	8860	8860	8860	8860	251
63	20231221	175500	63461850	8860	8860	8860	8860	0
64	20231221	175400	63461850	8860	8860	8860	8860	0
65	20231221	175300	63461850	8860	8860	8860	8860	0
66	20231221	175200	63461850	8860	8860	8860	8860	0
67	20231221	175100	63461850	8860	8860	8860	8860	0
68	20231221	175000	63461850	8860	8860	8860	8860	0
69	20231221	174900	63461850	8860	8860	8860	8860	0
70	20231221	174800	63461850	8860	8860	8860	8860	0
71	20231221	174700	63461850	8860	8860	8860	8860	0
72	20231221	174600	63461850	8860	8860	8860	8860	0
73	20231221	174500	63461850	8860	8860	8860	8860	0
74	20231221	174400	63461850	8860	8860	8860	8860	0
75	20231221	174300	63461850	8860	8860	8860	8860	0
76	20231221	174200	63461850	8860	8860	8860	8860	0
77	20231221	174100	63461850	8860	8860	8860	8860	0
78	20231221	174000	63461850	8860	8860	8860	8860	0
79	20231221	173900	63461850	8860	8860	8860	8860	0
80	20231221	173800	63461850	8860	8860	8860	8860	0
81	20231221	173700	63461850	8860	8860	8860	8860	0
82	20231221	173600	63461850	8860	8860	8860	8860	0
83	20231221	173500	63461850	8860	8860	8860	8860	0
84	20231221	173400	63461850	8860	8860	8860	8860	0
85	20231221	173300	63461850	8860	8860	8860	8860	0
86	20231221	173200	63461850	8860	8860	8860	8860	0
87	20231221	173100	63461850	8860	8860	8860	8860	0
88	20231221	173000	63461850	8860	8860	8860	8860	0
89	20231221	172900	63461850	8860	8860	8860	8860	0
90	20231221	172800	63461850	8860	8860	8860	8860	0
91	20231221	172700	63461850	8860	8860	8860	8860	0
92	20231221	172600	63461850	8860	8860	8860	8860	251
93	20231221	172500	63461850	8860	8860	8860	8860	0
94	20231221	172400	63461850	8860	8860	8860	8860	0
95	20231221	172300	63461850	8860	8860	8860	8860	0
96	20231221	172200	63461850	8860	8860	8860	8860	0
97	20231221	172100	63461850	8860	8860	8860	8860	0
98	20231221	172000	63461850	8860	8860	8860	8860	0
99	20231221	171900	63461850	8860	8860	8860	8860	0
100	20231221	171800	63461850	8860	8860	8860	8860	0
101	20231221	171700	63461850	8860	8860	8860	8860	0
102	20231221	171600	63461850	8860	8860	8860	8860	0
103	20231221	171500	63461850	8860	8860	8860	8860	0
104	20231221	171400	63461850	8860	8860	8860	8860	0
105	20231221	171300	63461850	8860	8860	8860	8860	0
106	20231221	171200	63461850	8860	8860	8860	8860	0
107	20231221	171100	63461850	8860	8860	8860	8860	0
108	20231221	171000	63461850	8860	8860	8860	8860	0
109	20231221	170900	63461850	8860	8860	8860	8860	0
110	20231221	170800	63461850	8860	8860	8860	8860	0
111	20231221	170700	63461850	8860	8860	8860	8860	0
112	20231221	170600	63461850	8860	8860	8860	8860	0
113	20231221	170500	63461850	8860	8860	8860	8860	0
114	20231221	170400	63461850	8860	8860	8860	8860	0
115	20231221	170300	63461850	8860	8860	8860	8860	0
116	20231221	170200	63461850	8860	8860	8860	8860	0
117	20231221	170100	63461850	8860	8860	8860	8860	0
118	20231221	170000	63461850	8860	8860	8860	8860	0
119	20231221	165900	63461850	8860	8860	8860	8860	0
120	20231221	165800	63461850	8860	8860	8860	8860	0
121	20231221	165700	63461850	8860	8860	8860	8860	0
122	20231221	165600	63461850	8860	8860	8860	8860	251
123	20231221	165500	63461850	8860	8860	8860	8860	0
124	20231221	165400	63461850	8860	8860	8860	8860	0
125	20231221	165300	63461850	8860	8860	8860	8860	0
126	20231221	165200	63461850	8860	8860	8860	8860	0
127	20231221	165100	63461850	8860	8860	8860	8860	0
128	20231221	165000	63461850	8860	8860	8860	8860	0
129	20231221	164900	63461850	8860	8860	8860	8860	0
130	20231221	164800	63461850	8860	8860	8860	8860	0
131	20231221	164700	63461850	8860	8860	8860	8860	0
132	20231221	164600	63461850	8860	8860	8860	8860	0
133	20231221	164500	63461850	8860	8860	8860	8860	0
134	20231221	164400	63461850	8860	8860	8860	8860	0
135	20231221	164300	63461850	8860	8860	8860	8860	0
136	20231221	164200	63461850	8860	8860	8860	8860	0
137	20231221	164100	63461850	8860	8860	8860	8860	0
138	20231221	164000	63461850	8860	8860	8860	8860	0
139	20231221	163900	63461850	8860	8860	8860	8860	0
140	20231221	163800	63461850	8860	8860	8860	8860	0
141	20231221	163700	63461850	8860	8860	8860	8860	0
142	20231221	163600	63461850	8860	8860	8860	8860	0
143	20231221	163500	63461850	8860	8860	8860	8860	0
144	20231221	163400	63461850	8860	8860	8860	8860	0
145	20231221	163300	63461850	8860	8860	8860	8860	0
146	20231221	163200	63461850	8860	8860	8860	8860	0
147	20231221	163100	63461850	8860	8860	8860	8860	0
148	20231221	163000	63461850	8860	8860	8860	8860	0
149	20231221	162900	63461850	8860	8860	8860	8860	0
150	20231221	162800	63461850	8860	8860	8860	8860	0
151	20231221	162700	63461850	8860	8860	8860	8860	0
152	20231221	162600	63461850	8860	8860	8860	8860	251
153	20231221	162500	63461850	8860	8860	8860	8860	0
154	20231221	162400	63461850	8860	8860	8860	8860	0
155	20231221	162300	63461850	8860	8860	8860	8860	0
156	20231221	162200	63461850	8860	8860	8860	8860	0
157	20231221	162100	63461850	8860	8860	8860	8860	0
158	20231221	162000	63461850	8860	8860	8860	8860	0
159	20231221	161900	63461850	8860	8860	8860	8860	0
160	20231221	161800	63461850	8860	8860	8860	8860	0
161	20231221	161700	63461850	8860	8860	8860	8860	0
162	20231221	161600	63461850	8860	8860	8860	8860	0
163	20231221	161500	63461850	8860	8860	8860	8860	0
164	20231221	161400	63461850	8860	8860	8860	8860	0
165	20231221	161300	63461850	8860	8860	8860	8860	0
166	20231221	161200	63461850	8860	8860	8860	8860	0
167	20231221	161100	63461850	8860	8860	8860	8860	0
168	20231221	161000	63461850	8860	8860	8860	8860	0
169	20231221	160900	63461850	8860	8860	8860	8860	0
170	20231221	160800	63461850	8860	8860	8860	8860	0
171	20231221	160700	63461850	8860	8860	8860	8860	0
172	20231221	160600	63461850	8860	8860	8860	8860	0
173	20231221	160500	63461850	8860	8860	8860	8860	0
174	20231221	160400	63461850	8860	8860	8860	8860	0
175	20231221	160300	63461850	8860	8860	8860	8860	0
176	20231221	160200	63461850	8860	8860	8860	8860	0
177	20231221	160100	63461850	8860	8860	8860	8860	0
178	20231221	160000	63461850	8860	8860	8860	8860	0
179	20231221	155900	63461850	8860	8860	8860	8860	0
180	20231221	155800	63461850	8860	8860	8860	8860	0
181	20231221	155700	63461850	8860	8860	8860	8860	0
182	20231221	155600	63461850	8860	8860	8860	8860	251
183	20231221	155500	63461850	8860	8860	8860	8860	0
184	20231221	155400	63461850	8860	8860	8860	8860	0
185	20231221	155300	63461850	8860	8860	8860	8860	0
186	20231221	155200	63461850	8860	8860	8860	8860	0
187	20231221	155100	63461850	8860	8860	8860	8860	0
188	20231221	155000	63461850	8860	8860	8860	8860	0
189	20231221	154900	63461850	8860	8860	8860	8860	0
190	20231221	154800	63461850	8860	8860	8860	8860	0
191	20231221	154700	63461850	8860	8860	8860	8860	0
192	20231221	154600	63461850	8860	8860	8860	8860	0
193	20231221	154500	63461850	8860	8860	8860	8860	0
194	20231221	154400	63461850	8860	8860	8860	8860	0
195	20231221	154300	63461850	8860	8860	8860	8860	0
196	20231221	154200	63461850	8860	8860	8860	8860	0
197	20231221	154100	63461850	8860	8860	8860	8860	0
198	20231221	154000	63461850	8860	8860	8860	8860	0
199	20231221	153900	63461850	8860	8860	8860	8860	0
200	20231221	153800	63461850	8860	8860	8860	8860	0
201	20231221	153700	63461850	8860	8860	8860	8860	0
202	20231221	153600	63461850	8860	8860	8860	8860	0
203	20231221	153500	63461850	8860	8860	8860	8860	0
204	20231221	153400	63461850	8860	8860	8860	8860	0
205	20231221	153300	63461850	8860	8860	8860	8860	0
206	20231221	153200	63461850	8860	8860	8860	8860	0
207	20231221	153100	63461850	8860	8860	8860	8860	0
208	20231221	153000	63461850	8860	8860	8860	8860	251
209	20231221	152900	61237990	8880	8880	8880	8880	0
210	20231221	152800	61237990	8880	8880	8880	8880	0
211	20231221	152700	61237990	8880	8880	8880	8880	0
212	20231221	152600	61237990	8880	8880	8880	8880	0
213	20231221	152500	61237990	8880	8880	8880	8880	0
214	20231221	152400	61237990	8880	8880	8880	8880	0
215	20231221	152300	61237990	8880	8880	8880	8880	0
216	20231221	152200	61237990	8880	8880	8880	8880	0
217	20231221	152100	61237990	8880	8880	8880	8880	0
218	20231221	152000	61237990	8880	8880	8880	8880	0
219	20231221	151900	61237990	8880	8870	8880	8870	110
220	20231221	151800	60261860	8870	8870	8870	8870	0
221	20231221	151700	60261860	8870	8870	8870	8870	0
222	20231221	151600	60261860	8870	8870	8870	8870	0
223	20231221	151500	60261860	8870	8870	8870	8870	0
224	20231221	151400	60261860	8870	8870	8870	8870	20
225	20231221	151300	60084460	8870	8870	8870	8870	2
226	20231221	151200	60066720	8870	8870	8870	8870	0
227	20231221	151100	60066720	8870	8870	8870	8870	1
228	20231221	151000	60057850	8870	8870	8870	8870	0
229	20231221	150900	60057850	8870	8870	8870	8870	0
230	20231221	150800	60057850	8870	8870	8870	8870	10
231	20231221	150700	59969150	8870	8870	8870	8870	0
232	20231221	150600	59969150	8870	8870	8870	8870	0
233	20231221	150500	59969150	8870	8870	8870	8870	1
234	20231221	150400	59960280	8870	8870	8870	8870	0
235	20231221	150300	59960280	8870	8870	8870	8870	0
236	20231221	150200	59960280	8870	8870	8870	8870	0
237	20231221	150100	59960280	8870	8870	8870	8870	0
238	20231221	150000	59960280	8870	8870	8870	8870	0
239	20231221	145900	59960280	8870	8870	8870	8870	0
240	20231221	145800	59960280	8870	8870	8870	8870	10
241	20231221	145700	59871580	8870	8870	8870	8870	0
242	20231221	145600	59871580	8870	8870	8870	8870	0
243	20231221	145500	59871580	8870	8870	8870	8870	0
244	20231221	145400	59871580	8870	8870	8870	8870	0
245	20231221	145300	59871580	8870	8870	8870	8870	0
246	20231221	145200	59871580	8870	8870	8870	8870	0
247	20231221	145100	59871580	8870	8870	8870	8870	0
248	20231221	145000	59871580	8870	8870	8870	8870	0
249	20231221	144900	59871580	8870	8870	8870	8870	0
250	20231221	144800	59871580	8870	8870	8870	8870	0
251	20231221	144700	59871580	8870	8870	8870	8870	50
252	20231221	144600	59428080	8870	8870	8870	8870	0
253	20231221	144500	59428080	8870	8870	8870	8870	4
254	20231221	144400	59392600	8870	8870	8870	8870	3
255	20231221	144300	59365990	8880	8880	8880	8880	0
256	20231221	144200	59365990	8880	8880	8880	8880	0
257	20231221	144100	59365990	8880	8880	8880	8880	0
258	20231221	144000	59365990	8880	8870	8880	8870	18
259	20231221	143900	59206200	8870	8870	8870	8870	0
260	20231221	143800	59206200	8870	8870	8870	8870	0
261	20231221	143700	59206200	8870	8870	8870	8870	0
262	20231221	143600	59206200	8870	8870	8870	8870	0
263	20231221	143500	59206200	8870	8870	8870	8870	0
264	20231221	143400	59206200	8870	8870	8870	8870	4
265	20231221	143300	59170720	8870	8870	8870	8870	0
266	20231221	143200	59170720	8870	8870	8870	8870	0
267	20231221	143100	59170720	8870	8870	8870	8870	0
268	20231221	143000	59170720	8870	8870	8870	8870	0
269	20231221	142900	59170720	8870	8870	8870	8870	0
270	20231221	142800	59170720	8870	8870	8870	8870	0
271	20231221	142700	59170720	8870	8870	8870	8870	0
272	20231221	142600	59170720	8870	8870	8870	8870	0
273	20231221	142500	59170720	8870	8870	8870	8870	0
274	20231221	142400	59170720	8870	8870	8870	8870	0
275	20231221	142300	59170720	8870	8870	8870	8870	4
276	20231221	142200	59135240	8870	8870	8870	8870	0
277	20231221	142100	59135240	8870	8870	8870	8870	0
278	20231221	142000	59135240	8870	8870	8870	8870	18
279	20231221	141900	58975580	8870	8870	8870	8870	0
280	20231221	141800	58975580	8870	8870	8870	8870	0
281	20231221	141700	58975580	8870	8870	8870	8870	0
282	20231221	141600	58975580	8870	8870	8870	8870	0
283	20231221	141500	58975580	8870	8870	8870	8870	0
284	20231221	141400	58975580	8870	8860	8870	8860	79
285	20231221	141300	58275180	8860	8860	8860	8860	0
286	20231221	141200	58275180	8860	8860	8860	8860	4
287	20231221	141100	58239740	8860	8860	8860	8860	0
288	20231221	141000	58239740	8860	8860	8860	8860	0
289	20231221	140900	58239740	8860	8860	8860	8860	0
290	20231221	140800	58239740	8860	8860	8860	8860	0
291	20231221	140700	58239740	8860	8860	8860	8860	0
292	20231221	140600	58239740	8860	8860	8860	8860	0
293	20231221	140500	58239740	8860	8860	8860	8860	33
294	20231221	140400	57947360	8870	8870	8870	8870	0
295	20231221	140300	57947360	8870	8870	8870	8870	0
296	20231221	140200	57947360	8870	8870	8870	8870	0
297	20231221	140100	57947360	8870	8870	8870	8870	4
298	20231221	140000	57911880	8860	8860	8860	8860	35
299	20231221	135900	57601780	8860	8860	8860	8860	1
300	20231221	135800	57592920	8830	8830	8830	8830	0
301	20231221	135700	57592920	8830	8830	8830	8830	0
302	20231221	135600	57592920	8830	8830	8830	8830	0
303	20231221	135500	57592920	8830	8830	8830	8830	0
304	20231221	135400	57592920	8830	8830	8830	8830	54
305	20231221	135300	57116100	8830	8830	8830	8830	296
306	20231221	135200	54502420	8840	8870	8870	8840	4
307	20231221	135100	54467030	8870	8870	8870	8870	0
308	20231221	135000	54467030	8870	8870	8870	8870	4
309	20231221	134900	54431550	8900	8900	8900	8900	0
310	20231221	134800	54431550	8900	8900	8900	8900	0
311	20231221	134700	54431550	8900	8900	8900	8900	0
312	20231221	134600	54431550	8900	8900	8900	8900	0
313	20231221	134500	54431550	8900	8900	8900	8900	0
314	20231221	134400	54431550	8900	8900	8900	8900	0
315	20231221	134300	54431550	8900	8900	8900	8900	0
316	20231221	134200	54431550	8900	8900	8900	8900	0
317	20231221	134100	54431550	8900	8900	8900	8900	0
318	20231221	134000	54431550	8900	8890	8900	8890	19
319	20231221	133900	54262500	8890	8890	8890	8890	4
320	20231221	133800	54226940	8890	8890	8890	8890	1
321	20231221	133700	54218050	8890	8890	8890	8890	0
322	20231221	133600	54218050	8890	8890	8890	8890	5
323	20231221	133500	54173600	8890	8890	8890	8890	0
324	20231221	133400	54173600	8890	8890	8890	8890	0
325	20231221	133300	54173600	8890	8890	8890	8890	8
326	20231221	133200	54102480	8890	8890	8890	8890	0
327	20231221	133100	54102480	8890	8890	8890	8890	0
328	20231221	133000	54102480	8890	8890	8890	8890	0
329	20231221	132900	54102480	8890	8890	8890	8890	0
330	20231221	132800	54102480	8890	8890	8890	8890	4
331	20231221	132700	54066920	8830	8830	8830	8830	0
332	20231221	132600	54066920	8830	8830	8830	8830	0
333	20231221	132500	54066920	8830	8860	8860	8830	12
334	20231221	132400	53960880	8880	8880	8880	8880	0
335	20231221	132300	53960880	8880	8880	8880	8880	0
336	20231221	132200	53960880	8880	8880	8880	8880	0
337	20231221	132100	53960880	8880	8880	8880	8880	0
338	20231221	132000	53960880	8880	8870	8880	8870	67
339	20231221	131900	53366140	8870	8870	8870	8870	0
340	20231221	131800	53366140	8870	8870	8870	8870	0
341	20231221	131700	53366140	8870	8870	8870	8870	4
342	20231221	131600	53330660	8870	8870	8870	8870	1
343	20231221	131500	53321790	8830	8830	8830	8830	0
344	20231221	131400	53321790	8830	8830	8830	8830	0
345	20231221	131300	53321790	8830	8830	8830	8830	0
346	20231221	131200	53321790	8830	8830	8830	8830	0
347	20231221	131100	53321790	8830	8830	8830	8830	0
348	20231221	131000	53321790	8830	8830	8830	8830	0
349	20231221	130900	53321790	8830	8840	8840	8830	204
350	20231221	130800	51519560	8840	8870	8870	8840	1061
351	20231221	130700	42119290	8870	8870	8870	8870	0
352	20231221	130600	42119290	8870	8880	8880	8870	6
353	20231221	130500	42066030	8880	8880	8880	8880	0
354	20231221	130400	42066030	8880	8880	8880	8880	0
355	20231221	130300	42066030	8880	8880	8880	8880	0
356	20231221	130200	42066030	8880	8880	8880	8880	2
357	20231221	130100	42048270	8890	8890	8890	8890	0
358	20231221	130000	42048270	8890	8890	8890	8890	19
359	20231221	125900	41879360	8890	8890	8890	8890	0
360	20231221	125800	41879360	8890	8890	8890	8890	0
361	20231221	125700	41879360	8890	8890	8890	8890	0
362	20231221	125600	41879360	8890	8890	8890	8890	0
363	20231221	125500	41879360	8890	8880	8890	8880	8
364	20231221	125400	41808270	8880	8880	8880	8880	0
365	20231221	125300	41808270	8880	8880	8880	8880	0
366	20231221	125200	41808270	8880	8880	8880	8880	0
367	20231221	125100	41808270	8880	8880	8880	8880	12
368	20231221	125000	41701710	8890	8890	8890	8890	9
369	20231221	124900	41621700	8880	8880	8880	8880	0
370	20231221	124800	41621700	8880	8880	8880	8880	2
371	20231221	124700	41603940	8900	8900	8900	8900	0
372	20231221	124600	41603940	8900	8900	8900	8900	0
373	20231221	124500	41603940	8900	8900	8900	8900	112
374	20231221	124400	40607140	8900	8900	8900	8900	55
375	20231221	124300	40117640	8890	8890	8890	8890	9
376	20231221	124200	40037630	8890	8890	8890	8890	7
377	20231221	124100	39975400	8890	8890	8890	8890	0
378	20231221	124000	39975400	8890	8890	8890	8890	44
379	20231221	123900	39584240	8880	8880	8880	8880	0
380	20231221	123800	39584240	8880	8880	8880	8880	0
381	20231221	123700	39584240	8880	8880	8880	8880	0
382	20231221	123600	39584240	8880	8880	8880	8880	0
383	20231221	123500	39584240	8880	8880	8880	8880	1
384	20231221	123400	39575360	8880	8880	8880	8880	12
385	20231221	123300	39468800	8890	8890	8890	8890	5
386	20231221	123200	39424350	8890	8890	8890	8890	0
387	20231221	123100	39424350	8890	8890	8890	8890	0
388	20231221	123000	39424350	8890	8890	8890	8890	0
389	20231221	122900	39424350	8890	8890	8890	8890	0
390	20231221	122800	39424350	8890	8890	8890	8890	0
391	20231221	122700	39424350	8890	8890	8890	8890	0
392	20231221	122600	39424350	8890	8890	8890	8890	0
393	20231221	122500	39424350	8890	8890	8890	8890	0
394	20231221	122400	39424350	8890	8890	8890	8890	0
395	20231221	122300	39424350	8890	8890	8890	8890	0
396	20231221	122200	39424350	8890	8890	8890	8890	5
397	20231221	122100	39379900	8890	8890	8890	8890	0
398	20231221	122000	39379900	8890	8890	8890	8890	19
399	20231221	121900	39210990	8870	8870	8870	8870	0
400	20231221	121800	39210990	8870	8870	8870	8870	0
401	20231221	121700	39210990	8870	8870	8870	8870	12
402	20231221	121600	39104550	8890	8890	8890	8890	0
403	20231221	121500	39104550	8890	8890	8890	8890	0
404	20231221	121400	39104550	8890	8890	8890	8890	0
405	20231221	121300	39104550	8890	8890	8890	8890	0
406	20231221	121200	39104550	8890	8890	8890	8890	0
407	20231221	121100	39104550	8890	8890	8890	8890	5
408	20231221	121000	39060100	8890	8890	8890	8890	0
409	20231221	120900	39060100	8890	8890	8890	8890	0
410	20231221	120800	39060100	8890	8890	8890	8890	0
411	20231221	120700	39060100	8890	8890	8890	8890	0
412	20231221	120600	39060100	8890	8890	8890	8890	0
413	20231221	120500	39060100	8890	8890	8890	8890	0
414	20231221	120400	39060100	8890	8890	8890	8890	5
415	20231221	120300	39015650	8890	8890	8890	8890	0
416	20231221	120200	39015650	8890	8880	8890	8880	110
417	20231221	120100	38038760	8880	8880	8880	8880	0
418	20231221	120000	38038760	8880	8880	8880	8860	37
419	20231221	115900	37710440	8880	8880	8880	8880	0
420	20231221	115800	37710440	8880	8880	8880	8880	0
421	20231221	115700	37710440	8880	8880	8880	8880	0
422	20231221	115600	37710440	8880	8880	8880	8880	0
423	20231221	115500	37710440	8880	8880	8880	8880	0
424	20231221	115400	37710440	8880	8880	8880	8880	0
425	20231221	115300	37710440	8880	8880	8880	8880	100
426	20231221	115200	36822440	8880	8880	8880	8880	0
427	20231221	115100	36822440	8880	8880	8880	8880	0
428	20231221	115000	36822440	8880	8880	8880	8880	0
429	20231221	114900	36822440	8880	8880	8880	8880	5
430	20231221	114800	36778040	8860	8860	8860	8860	0
431	20231221	114700	36778040	8860	8860	8860	8860	0
432	20231221	114600	36778040	8860	8860	8860	8860	0
433	20231221	114500	36778040	8860	8860	8860	8860	0
434	20231221	114400	36778040	8860	8860	8860	8860	0
435	20231221	114300	36778040	8860	8860	8860	8860	12
436	20231221	114200	36671720	8880	8880	8880	8880	0
437	20231221	114100	36671720	8880	8880	8880	8880	1
438	20231221	114000	36662840	8880	8880	8880	8880	19
439	20231221	113900	36494120	8880	8880	8880	8880	0
440	20231221	113800	36494120	8880	8880	8880	8880	5
441	20231221	113700	36449720	8860	8860	8860	8860	0
442	20231221	113600	36449720	8860	8860	8860	8860	0
443	20231221	113500	36449720	8860	8860	8860	8860	0
444	20231221	113400	36449720	8860	8860	8860	8860	0
445	20231221	113300	36449720	8860	8860	8860	8860	0
446	20231221	113200	36449720	8860	8870	8870	8860	400
447	20231221	113100	32905240	8880	8880	8880	8880	0
448	20231221	113000	32905240	8880	8880	8880	8880	0
449	20231221	112900	32905240	8880	8880	8880	8880	0
450	20231221	112800	32905240	8880	8880	8880	8880	0
451	20231221	112700	32905240	8880	8880	8880	8880	5
452	20231221	112600	32860840	8870	8870	8870	8870	12
453	20231221	112500	32754400	8880	8900	8900	8880	39
454	20231221	112400	32407480	8890	8890	8890	8890	2
455	20231221	112300	32389700	8890	8890	8890	8890	0
456	20231221	112200	32389700	8890	8890	8890	8890	0
457	20231221	112100	32389700	8890	8890	8890	8890	0
458	20231221	112000	32389700	8890	8890	8890	8890	19
459	20231221	111900	32220790	8880	8880	8880	8880	0
460	20231221	111800	32220790	8880	8880	8880	8880	0
461	20231221	111700	32220790	8880	8880	8880	8880	11
462	20231221	111600	32123110	8880	8880	8880	8880	5
463	20231221	111500	32078710	8870	8870	8870	8870	0
464	20231221	111400	32078710	8870	8870	8870	8870	0
465	20231221	111300	32078710	8870	8870	8870	8870	0
466	20231221	111200	32078710	8870	8870	8870	8870	0
467	20231221	111100	32078710	8870	8870	8870	8870	2
468	20231221	111000	32060970	8870	8870	8870	8870	0
469	20231221	110900	32060970	8870	8870	8870	8870	12
470	20231221	110800	31954530	8900	8900	8900	8900	0
471	20231221	110700	31954530	8900	8900	8900	8900	0
472	20231221	110600	31954530	8900	8900	8900	8900	0
473	20231221	110500	31954530	8900	8900	8900	8900	0
474	20231221	110400	31954530	8900	8900	8900	8900	0
475	20231221	110300	31954530	8900	8900	8900	8900	0
476	20231221	110200	31954530	8900	8900	8900	8900	0
477	20231221	110100	31954530	8900	8900	8900	8900	0
478	20231221	110000	31954530	8900	8890	8900	8890	19
479	20231221	105900	31785540	8870	8870	8870	8870	0
480	20231221	105800	31785540	8870	8870	8870	8870	0
481	20231221	105700	31785540	8870	8870	8870	8870	0
482	20231221	105600	31785540	8870	8870	8870	8870	0
483	20231221	105500	31785540	8870	8870	8870	8870	0
484	20231221	105400	31785540	8870	8870	8870	8870	60
485	20231221	105300	31253340	8880	8880	8880	8880	5
486	20231221	105200	31208940	8880	8880	8880	8880	12
487	20231221	105100	31102380	8880	8880	8880	8880	0
488	20231221	105000	31102380	8880	8880	8880	8880	45
489	20231221	104900	30702780	8880	8880	8880	8880	0
490	20231221	104800	30702780	8880	8880	8880	8880	0
491	20231221	104700	30702780	8880	8880	8880	8880	0
492	20231221	104600	30702780	8880	8880	8880	8880	0
493	20231221	104500	30702780	8880	8920	8920	8880	400
494	20231221	104400	27142790	8930	8930	8930	8930	0
495	20231221	104300	27142790	8930	8930	8930	8930	0
496	20231221	104200	27142790	8930	8930	8930	8930	0
497	20231221	104100	27142790	8930	8930	8930	8930	0
498	20231221	104000	27142790	8930	8930	8930	8930	19
499	20231221	103900	26973120	8930	8930	8930	8930	50
500	20231221	103800	26526620	8950	8940	8950	8940	55
501	20231221	103700	26034820	8930	8930	8930	8930	50
502	20231221	103600	25588320	8920	8920	8920	8920	0
503	20231221	103500	25588320	8920	8930	8930	8920	15
504	20231221	103400	25454490	8930	8930	8930	8930	0
505	20231221	103300	25454490	8930	8930	8930	8930	240
506	20231221	103200	23311290	8930	8930	8930	8930	0
507	20231221	103100	23311290	8930	8930	8930	8930	0
508	20231221	103000	23311290	8930	8930	8930	8930	0
509	20231221	102900	23311290	8930	8930	8930	8930	0
510	20231221	102800	23311290	8930	8930	8930	8930	0
511	20231221	102700	23311290	8930	8930	8930	8930	0
512	20231221	102600	23311290	8930	8930	8930	8930	0
513	20231221	102500	23311290	8930	8930	8930	8930	2
514	20231221	102400	23293430	8940	8940	8940	8940	0
515	20231221	102300	23293430	8940	8940	8940	8940	0
516	20231221	102200	23293430	8940	8940	8940	8940	0
517	20231221	102100	23293430	8940	8940	8940	8940	0
518	20231221	102000	23293430	8940	8940	8940	8940	19
519	20231221	101900	23123570	8930	8930	8930	8930	0
520	20231221	101800	23123570	8930	8930	8930	8930	12
521	20231221	101700	23016410	8930	8930	8930	8930	0
522	20231221	101600	23016410	8930	8930	8930	8930	0
523	20231221	101500	23016410	8930	8930	8930	8930	0
524	20231221	101400	23016410	8930	8930	8930	8930	0
525	20231221	101300	23016410	8930	8930	8930	8930	0
526	20231221	101200	23016410	8930	8930	8930	8930	5
527	20231221	101100	22971760	8920	8920	8920	8920	20
528	20231221	101000	22793360	8930	8930	8930	8930	0
529	20231221	100900	22793360	8930	8930	8930	8930	32
530	20231221	100800	22507600	8930	8930	8930	8930	2
531	20231221	100700	22489740	8930	8930	8930	8930	0
532	20231221	100600	22489740	8930	8930	8930	8930	0
533	20231221	100500	22489740	8930	8930	8930	8930	0
534	20231221	100400	22489740	8930	8930	8930	8930	0
535	20231221	100300	22489740	8930	8930	8930	8930	0
536	20231221	100200	22489740	8930	8930	8930	8930	0
537	20231221	100100	22489740	8930	8930	8930	8930	12
538	20231221	100000	22382580	8940	8940	8940	8940	19
539	20231221	095900	22212720	8930	8930	8930	8930	0
540	20231221	095800	22212720	8930	8930	8930	8930	0
541	20231221	095700	22212720	8930	8930	8930	8930	0
542	20231221	095600	22212720	8930	8930	8930	8930	0
543	20231221	095500	22212720	8930	8930	8930	8930	0
544	20231221	095400	22212720	8930	8930	8930	8930	0
545	20231221	095300	22212720	8930	8930	8930	8930	7
546	20231221	095200	22150210	8930	8930	8930	8930	0
547	20231221	095100	22150210	8930	8930	8930	8930	0
548	20231221	095000	22150210	8930	8930	8930	8930	0
549	20231221	094900	22150210	8930	8930	8930	8930	2
550	20231221	094800	22132350	8930	8930	8930	8930	50
551	20231221	094700	21685850	8940	8940	8940	8940	50
552	20231221	094600	21238850	8930	8930	8930	8930	8
553	20231221	094500	21167410	8930	8930	8930	8930	0
554	20231221	094400	21167410	8930	8930	8930	8920	402
555	20231221	094300	17577670	8930	8930	8930	8930	0
556	20231221	094200	17577670	8930	8930	8930	8930	60
557	20231221	094100	17041870	8930	8930	8930	8930	0
558	20231221	094000	17041870	8930	8930	8930	8930	69
559	20231221	093900	16425700	8920	8920	8920	8920	18
560	20231221	093800	16265140	8930	8930	8930	8930	5
561	20231221	093700	16220490	8920	8920	8920	8920	150
562	20231221	093600	14882490	8910	8910	8910	8910	0
563	20231221	093500	14882490	8910	8910	8910	8910	0
564	20231221	093400	14882490	8910	8910	8910	8910	92
565	20231221	093300	14062770	8890	8890	8890	8890	0
566	20231221	093200	14062770	8890	8890	8890	8890	0
567	20231221	093100	14062770	8890	8890	8890	8890	0
568	20231221	093000	14062770	8890	8890	8890	8890	0
569	20231221	092900	14062770	8890	8890	8890	8890	0
570	20231221	092800	14062770	8890	8890	8890	8890	0
571	20231221	092700	14062770	8890	8890	8890	8890	12
572	20231221	092600	13956090	8890	8890	8890	8890	49
573	20231221	092500	13520480	8890	8890	8890	8890	0
574	20231221	092400	13520480	8890	8890	8890	8890	0
575	20231221	092300	13520480	8890	8890	8890	8890	0
576	20231221	092200	13520480	8890	8900	8910	8890	46
577	20231221	092100	13111000	8900	8910	8910	8900	71
578	20231221	092000	12478580	8920	8910	8920	8910	19
579	20231221	091900	12309260	8900	8890	8900	8880	1057
580	20231221	091800	2905230	8880	8880	8880	8880	48
581	20231221	091700	2478990	8880	8880	8880	8880	0
582	20231221	091600	2478990	8880	8880	8880	8880	0
583	20231221	091500	2478990	8880	8880	8880	8880	0
584	20231221	091400	2478990	8880	8880	8880	8880	0
585	20231221	091300	2478990	8880	8880	8880	8880	0
586	20231221	091200	2478990	8880	8880	8880	8880	50
587	20231221	091100	2034990	8870	8870	8870	8870	0
588	20231221	091000	2034990	8870	8870	8870	8870	0
589	20231221	090900	2034990	8870	8870	8870	8870	0
590	20231221	090800	2034990	8870	8870	8870	8870	27
591	20231221	090700	1795500	8880	8880	8880	8880	0
592	20231221	090600	1795500	8880	8880	8880	8880	0
593	20231221	090500	1795500	8880	8880	8880	8880	0
594	20231221	090400	1795500	8880	8880	8880	8880	1
595	20231221	090300	1786620	8870	8870	8870	8870	0
596	20231221	090200	1786620	8870	8870	8870	8870	0
597	20231221	090100	1786620	8870	8870	8870	8870	10
598	20231221	090000	1697920	8870	8890	8890	8870	183