KissMeData/008250/min/candle-20231219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231219	185000	26245680	6610	6610	6610	6610	54
3	20231219	184900	26245680	6610	6610	6610	6610	0
4	20231219	184800	26245680	6610	6610	6610	6610	0
5	20231219	184700	26245680	6610	6610	6610	6610	0
6	20231219	184600	26245680	6610	6610	6610	6610	0
7	20231219	184500	26245680	6610	6610	6610	6610	0
8	20231219	184400	26245680	6610	6610	6610	6610	0
9	20231219	184300	26245680	6610	6610	6610	6610	0
10	20231219	184200	26245680	6610	6610	6610	6610	0
11	20231219	184100	26245680	6610	6610	6610	6610	0
12	20231219	184000	26245680	6610	6610	6610	6610	0
13	20231219	183900	26245680	6610	6610	6610	6610	0
14	20231219	183800	26245680	6610	6610	6610	6610	0
15	20231219	183700	26245680	6610	6610	6610	6610	0
16	20231219	183600	26245680	6610	6610	6610	6610	0
17	20231219	183500	26245680	6610	6610	6610	6610	0
18	20231219	183400	26245680	6610	6610	6610	6610	0
19	20231219	183300	26245680	6610	6610	6610	6610	0
20	20231219	183200	26245680	6610	6610	6610	6610	0
21	20231219	183100	26245680	6610	6610	6610	6610	0
22	20231219	183000	26245680	6610	6610	6610	6610	0
23	20231219	182900	26245680	6610	6610	6610	6610	0
24	20231219	182800	26245680	6610	6610	6610	6610	0
25	20231219	182700	26245680	6610	6610	6610	6610	0
26	20231219	182600	26245680	6610	6610	6610	6610	0
27	20231219	182500	26245680	6610	6610	6610	6610	0
28	20231219	182400	26245680	6610	6610	6610	6610	0
29	20231219	182300	26245680	6610	6610	6610	6610	0
30	20231219	182200	26245680	6610	6610	6610	6610	0
31	20231219	182100	26245680	6610	6610	6610	6610	0
32	20231219	182000	26245680	6610	6610	6610	6610	54
33	20231219	181900	26245680	6610	6610	6610	6610	0
34	20231219	181800	26245680	6610	6610	6610	6610	0
35	20231219	181700	26245680	6610	6610	6610	6610	0
36	20231219	181600	26245680	6610	6610	6610	6610	0
37	20231219	181500	26245680	6610	6610	6610	6610	0
38	20231219	181400	26245680	6610	6610	6610	6610	0
39	20231219	181300	26245680	6610	6610	6610	6610	0
40	20231219	181200	26245680	6610	6610	6610	6610	0
41	20231219	181100	26245680	6610	6610	6610	6610	0
42	20231219	181000	26245680	6610	6610	6610	6610	0
43	20231219	180900	26245680	6610	6610	6610	6610	0
44	20231219	180800	26245680	6610	6610	6610	6610	0
45	20231219	180700	26245680	6610	6610	6610	6610	0
46	20231219	180600	26245680	6610	6610	6610	6610	0
47	20231219	180500	26245680	6610	6610	6610	6610	0
48	20231219	180400	26245680	6610	6610	6610	6610	0
49	20231219	180300	26245680	6610	6610	6610	6610	0
50	20231219	180200	26245680	6610	6610	6610	6610	0
51	20231219	180100	26245680	6610	6610	6610	6610	0
52	20231219	180000	26245680	6610	6610	6610	6610	0
53	20231219	175900	26245680	6610	6610	6610	6610	0
54	20231219	175800	26245680	6610	6610	6610	6610	0
55	20231219	175700	26245680	6610	6610	6610	6610	0
56	20231219	175600	26245680	6610	6610	6610	6610	0
57	20231219	175500	26245680	6610	6610	6610	6610	0
58	20231219	175400	26245680	6610	6610	6610	6610	0
59	20231219	175300	26245680	6610	6610	6610	6610	0
60	20231219	175200	26245680	6610	6610	6610	6610	0
61	20231219	175100	26245680	6610	6610	6610	6610	0
62	20231219	175000	26245680	6610	6610	6610	6610	54
63	20231219	174900	26245680	6610	6610	6610	6610	0
64	20231219	174800	26245680	6610	6610	6610	6610	0
65	20231219	174700	26245680	6610	6610	6610	6610	0
66	20231219	174600	26245680	6610	6610	6610	6610	0
67	20231219	174500	26245680	6610	6610	6610	6610	0
68	20231219	174400	26245680	6610	6610	6610	6610	0
69	20231219	174300	26245680	6610	6610	6610	6610	0
70	20231219	174200	26245680	6610	6610	6610	6610	0
71	20231219	174100	26245680	6610	6610	6610	6610	0
72	20231219	174000	26245680	6610	6610	6610	6610	0
73	20231219	173900	26245680	6610	6610	6610	6610	0
74	20231219	173800	26245680	6610	6610	6610	6610	0
75	20231219	173700	26245680	6610	6610	6610	6610	0
76	20231219	173600	26245680	6610	6610	6610	6610	0
77	20231219	173500	26245680	6610	6610	6610	6610	0
78	20231219	173400	26245680	6610	6610	6610	6610	0
79	20231219	173300	26245680	6610	6610	6610	6610	0
80	20231219	173200	26245680	6610	6610	6610	6610	0
81	20231219	173100	26245680	6610	6610	6610	6610	0
82	20231219	173000	26245680	6610	6610	6610	6610	0
83	20231219	172900	26245680	6610	6610	6610	6610	0
84	20231219	172800	26245680	6610	6610	6610	6610	0
85	20231219	172700	26245680	6610	6610	6610	6610	0
86	20231219	172600	26245680	6610	6610	6610	6610	0
87	20231219	172500	26245680	6610	6610	6610	6610	0
88	20231219	172400	26245680	6610	6610	6610	6610	0
89	20231219	172300	26245680	6610	6610	6610	6610	0
90	20231219	172200	26245680	6610	6610	6610	6610	0
91	20231219	172100	26245680	6610	6610	6610	6610	0
92	20231219	172000	26245680	6610	6610	6610	6610	54
93	20231219	171900	26245680	6610	6610	6610	6610	0
94	20231219	171800	26245680	6610	6610	6610	6610	0
95	20231219	171700	26245680	6610	6610	6610	6610	0
96	20231219	171600	26245680	6610	6610	6610	6610	0
97	20231219	171500	26245680	6610	6610	6610	6610	0
98	20231219	171400	26245680	6610	6610	6610	6610	0
99	20231219	171300	26245680	6610	6610	6610	6610	0
100	20231219	171200	26245680	6610	6610	6610	6610	0
101	20231219	171100	26245680	6610	6610	6610	6610	0
102	20231219	171000	26245680	6610	6610	6610	6610	0
103	20231219	170900	26245680	6610	6610	6610	6610	0
104	20231219	170800	26245680	6610	6610	6610	6610	0
105	20231219	170700	26245680	6610	6610	6610	6610	0
106	20231219	170600	26245680	6610	6610	6610	6610	0
107	20231219	170500	26245680	6610	6610	6610	6610	0
108	20231219	170400	26245680	6610	6610	6610	6610	0
109	20231219	170300	26245680	6610	6610	6610	6610	0
110	20231219	170200	26245680	6610	6610	6610	6610	0
111	20231219	170100	26245680	6610	6610	6610	6610	0
112	20231219	170000	26245680	6610	6610	6610	6610	0
113	20231219	165900	26245680	6610	6610	6610	6610	0
114	20231219	165800	26245680	6610	6610	6610	6610	0
115	20231219	165700	26245680	6610	6610	6610	6610	0
116	20231219	165600	26245680	6610	6610	6610	6610	0
117	20231219	165500	26245680	6610	6610	6610	6610	0
118	20231219	165400	26245680	6610	6610	6610	6610	0
119	20231219	165300	26245680	6610	6610	6610	6610	0
120	20231219	165200	26245680	6610	6610	6610	6610	0
121	20231219	165100	26245680	6610	6610	6610	6610	0
122	20231219	165000	26245680	6610	6610	6610	6610	54
123	20231219	164900	26245680	6610	6610	6610	6610	0
124	20231219	164800	26245680	6610	6610	6610	6610	0
125	20231219	164700	26245680	6610	6610	6610	6610	0
126	20231219	164600	26245680	6610	6610	6610	6610	0
127	20231219	164500	26245680	6610	6610	6610	6610	0
128	20231219	164400	26245680	6610	6610	6610	6610	0
129	20231219	164300	26245680	6610	6610	6610	6610	0
130	20231219	164200	26245680	6610	6610	6610	6610	0
131	20231219	164100	26245680	6610	6610	6610	6610	0
132	20231219	164000	26245680	6610	6610	6610	6610	0
133	20231219	163900	26245680	6610	6610	6610	6610	0
134	20231219	163800	26245680	6610	6610	6610	6610	0
135	20231219	163700	26245680	6610	6610	6610	6610	0
136	20231219	163600	26245680	6610	6610	6610	6610	0
137	20231219	163500	26245680	6610	6610	6610	6610	0
138	20231219	163400	26245680	6610	6610	6610	6610	0
139	20231219	163300	26245680	6610	6610	6610	6610	0
140	20231219	163200	26245680	6610	6610	6610	6610	0
141	20231219	163100	26245680	6610	6610	6610	6610	0
142	20231219	163000	26245680	6610	6610	6610	6610	0
143	20231219	162900	26245680	6610	6610	6610	6610	0
144	20231219	162800	26245680	6610	6610	6610	6610	0
145	20231219	162700	26245680	6610	6610	6610	6610	0
146	20231219	162600	26245680	6610	6610	6610	6610	0
147	20231219	162500	26245680	6610	6610	6610	6610	0
148	20231219	162400	26245680	6610	6610	6610	6610	0
149	20231219	162300	26245680	6610	6610	6610	6610	0
150	20231219	162200	26245680	6610	6610	6610	6610	0
151	20231219	162100	26245680	6610	6610	6610	6610	0
152	20231219	162000	26245680	6610	6610	6610	6610	54
153	20231219	161900	26245680	6610	6610	6610	6610	0
154	20231219	161800	26245680	6610	6610	6610	6610	0
155	20231219	161700	26245680	6610	6610	6610	6610	0
156	20231219	161600	26245680	6610	6610	6610	6610	0
157	20231219	161500	26245680	6610	6610	6610	6610	0
158	20231219	161400	26245680	6610	6610	6610	6610	0
159	20231219	161300	26245680	6610	6610	6610	6610	0
160	20231219	161200	26245680	6610	6610	6610	6610	0
161	20231219	161100	26245680	6610	6610	6610	6610	0
162	20231219	161000	26245680	6610	6610	6610	6610	0
163	20231219	160900	26245680	6610	6610	6610	6610	0
164	20231219	160800	26245680	6610	6610	6610	6610	0
165	20231219	160700	26245680	6610	6610	6610	6610	0
166	20231219	160600	26245680	6610	6610	6610	6610	0
167	20231219	160500	26245680	6610	6610	6610	6610	0
168	20231219	160400	26245680	6610	6610	6610	6610	0
169	20231219	160300	26245680	6610	6610	6610	6610	0
170	20231219	160200	26245680	6610	6610	6610	6610	0
171	20231219	160100	26245680	6610	6610	6610	6610	0
172	20231219	160000	26245680	6610	6610	6610	6610	0
173	20231219	155900	26245680	6610	6610	6610	6610	0
174	20231219	155800	26245680	6610	6610	6610	6610	0
175	20231219	155700	26245680	6610	6610	6610	6610	0
176	20231219	155600	26245680	6610	6610	6610	6610	0
177	20231219	155500	26245680	6610	6610	6610	6610	0
178	20231219	155400	26245680	6610	6610	6610	6610	0
179	20231219	155300	26245680	6610	6610	6610	6610	0
180	20231219	155200	26245680	6610	6610	6610	6610	0
181	20231219	155100	26245680	6610	6610	6610	6610	0
182	20231219	155000	26245680	6610	6610	6610	6610	54
183	20231219	154900	26245680	6610	6610	6610	6610	0
184	20231219	154800	26245680	6610	6610	6610	6610	0
185	20231219	154700	26245680	6610	6610	6610	6610	0
186	20231219	154600	26245680	6610	6610	6610	6610	0
187	20231219	154500	26245680	6610	6610	6610	6610	0
188	20231219	154400	26245680	6610	6610	6610	6610	0
189	20231219	154300	26245680	6610	6610	6610	6610	0
190	20231219	154200	26245680	6610	6610	6610	6610	0
191	20231219	154100	26245680	6610	6610	6610	6610	0
192	20231219	154000	26245680	6610	6610	6610	6610	0
193	20231219	153900	26245680	6610	6610	6610	6610	0
194	20231219	153800	26245680	6610	6610	6610	6610	0
195	20231219	153700	26245680	6610	6610	6610	6610	0
196	20231219	153600	26245680	6610	6610	6610	6610	0
197	20231219	153500	26245680	6610	6610	6610	6610	0
198	20231219	153400	26245680	6610	6610	6610	6610	0
199	20231219	153300	26245680	6610	6610	6610	6610	0
200	20231219	153200	26245680	6610	6610	6610	6610	0
201	20231219	153100	26245680	6610	6610	6610	6610	0
202	20231219	153000	26245680	6610	6610	6610	6610	54
203	20231219	152900	25888740	6600	6600	6600	6600	0
204	20231219	152800	25888740	6600	6600	6600	6600	0
205	20231219	152700	25888740	6600	6600	6600	6600	0
206	20231219	152600	25888740	6600	6600	6600	6600	0
207	20231219	152500	25888740	6600	6600	6600	6600	0
208	20231219	152400	25888740	6600	6600	6600	6600	0
209	20231219	152300	25888740	6600	6600	6600	6600	0
210	20231219	152200	25888740	6600	6600	6600	6600	0
211	20231219	152100	25888740	6600	6600	6600	6600	0
212	20231219	152000	25888740	6600	6600	6600	6600	0
213	20231219	151900	25888740	6600	6600	6600	6600	0
214	20231219	151800	25888740	6600	6600	6600	6600	0
215	20231219	151700	25888740	6600	6600	6600	6600	2
216	20231219	151600	25875540	6600	6600	6600	6600	2
217	20231219	151500	25862340	6600	6600	6600	6600	3
218	20231219	151400	25842540	6600	6600	6600	6600	3
219	20231219	151300	25822740	6600	6600	6600	6600	2
220	20231219	151200	25809540	6600	6600	6600	6600	18
221	20231219	151100	25690740	6600	6600	6600	6600	3
222	20231219	151000	25670940	6600	6600	6600	6600	61
223	20231219	150900	25268340	6610	6600	6610	6600	5
224	20231219	150800	25235320	6600	6600	6600	6600	3
225	20231219	150700	25215520	6600	6600	6600	6600	16
226	20231219	150600	25109920	6600	6600	6600	6600	2
227	20231219	150500	25096720	6600	6600	6600	6600	3
228	20231219	150400	25076920	6600	6600	6600	6600	3
229	20231219	150300	25057120	6600	6600	6600	6600	31
230	20231219	150200	24852520	6600	6600	6600	6600	4
231	20231219	150100	24826120	6600	6600	6600	6600	3
232	20231219	150000	24806320	6600	6600	6600	6600	3
233	20231219	145900	24786520	6600	6600	6600	6600	2
234	20231219	145800	24773320	6610	6600	6610	6600	11
235	20231219	145700	24700650	6600	6600	6600	6600	4
236	20231219	145600	24674250	6600	6600	6600	6600	1
237	20231219	145500	24667650	6600	6600	6600	6600	4
238	20231219	145400	24641250	6610	6600	6610	6600	17
239	20231219	145300	24528900	6600	6600	6600	6600	3
240	20231219	145200	24509100	6600	6600	6600	6600	3
241	20231219	145100	24489300	6600	6600	6600	6600	3
242	20231219	145000	24469500	6600	6600	6600	6600	3
243	20231219	144900	24449700	6600	6600	6600	6600	3
244	20231219	144800	24429900	6600	6610	6610	6600	103
245	20231219	144700	23749100	6600	6600	6600	6600	3
246	20231219	144600	23729300	6600	6600	6600	6600	2
247	20231219	144500	23716100	6600	6600	6600	6600	3
248	20231219	144400	23696300	6600	6600	6600	6600	204
249	20231219	144300	22349900	6600	6600	6600	6600	2
250	20231219	144200	22336700	6600	6600	6600	6600	3
251	20231219	144100	22316900	6600	6600	6600	6600	3
252	20231219	144000	22297100	6600	6600	6600	6600	4
253	20231219	143900	22270700	6600	6600	6600	6600	92
254	20231219	143800	21663500	6600	6600	6600	6600	3
255	20231219	143700	21643700	6600	6600	6600	6600	3
256	20231219	143600	21623900	6600	6600	6600	6600	2
257	20231219	143500	21610700	6600	6600	6600	6600	4
258	20231219	143400	21584300	6600	6600	6600	6600	3
259	20231219	143300	21564500	6600	6600	6600	6600	3
260	20231219	143200	21544700	6600	6600	6610	6600	52
261	20231219	143100	21201000	6600	6600	6600	6600	3
262	20231219	143000	21181200	6600	6600	6610	6600	11
263	20231219	142900	21108530	6600	6600	6600	6600	52
264	20231219	142800	20765330	6600	6600	6600	6600	3
265	20231219	142700	20745530	6600	6600	6600	6600	5
266	20231219	142600	20712530	6600	6600	6600	6600	314
267	20231219	142500	18640130	6610	6600	6610	6600	12
268	20231219	142400	18560830	6600	6600	6600	6600	3
269	20231219	142300	18541030	6600	6600	6610	6600	5
270	20231219	142200	18508010	6600	6600	6600	6600	5
271	20231219	142100	18475010	6600	6600	6600	6600	4
272	20231219	142000	18448610	6600	6600	6600	6600	3
273	20231219	141900	18428810	6610	6600	6610	6600	5
274	20231219	141800	18395780	6600	6600	6600	6600	5
275	20231219	141700	18362780	6600	6600	6600	6600	4
276	20231219	141600	18336380	6600	6600	6600	6600	15
277	20231219	141500	18237380	6600	6600	6600	6600	163
278	20231219	141400	17161580	6600	6600	6600	6600	3
279	20231219	141300	17141780	6600	6600	6600	6600	3
280	20231219	141200	17121980	6600	6600	6600	6600	4
281	20231219	141100	17095580	6600	6600	6600	6600	3
282	20231219	141000	17075780	6600	6600	6600	6600	43
283	20231219	140900	16791980	6600	6600	6600	6600	2
284	20231219	140800	16778780	6600	6600	6600	6600	3
285	20231219	140700	16758980	6600	6600	6600	6600	4
286	20231219	140600	16732580	6600	6600	6600	6600	3
287	20231219	140500	16712780	6600	6600	6600	6600	2
288	20231219	140400	16699580	6600	6600	6600	6600	6
289	20231219	140300	16659980	6600	6600	6600	6600	0
290	20231219	140200	16659980	6600	6600	6600	6600	0
291	20231219	140100	16659980	6600	6600	6600	6600	0
292	20231219	140000	16659980	6600	6600	6600	6600	0
293	20231219	135900	16659980	6600	6600	6600	6600	0
294	20231219	135800	16659980	6600	6600	6600	6600	0
295	20231219	135700	16659980	6600	6600	6600	6600	130
296	20231219	135600	15801980	6610	6610	6610	6610	34
297	20231219	135500	15577240	6610	6610	6610	6610	0
298	20231219	135400	15577240	6610	6610	6610	6610	0
299	20231219	135300	15577240	6610	6610	6610	6610	0
300	20231219	135200	15577240	6610	6610	6610	6610	0
301	20231219	135100	15577240	6610	6620	6620	6610	700
302	20231219	135000	10950180	6640	6640	6640	6640	0
303	20231219	134900	10950180	6640	6640	6640	6640	0
304	20231219	134800	10950180	6640	6640	6640	6640	1
305	20231219	134700	10943540	6620	6620	6620	6620	0
306	20231219	134600	10943540	6620	6620	6620	6620	0
307	20231219	134500	10943540	6620	6620	6620	6620	0
308	20231219	134400	10943540	6620	6620	6620	6620	0
309	20231219	134300	10943540	6620	6620	6620	6620	0
310	20231219	134200	10943540	6620	6620	6620	6620	0
311	20231219	134100	10943540	6620	6620	6620	6620	0
312	20231219	134000	10943540	6620	6620	6620	6620	0
313	20231219	133900	10943540	6620	6620	6620	6620	0
314	20231219	133800	10943540	6620	6620	6620	6620	0
315	20231219	133700	10943540	6620	6620	6620	6620	0
316	20231219	133600	10943540	6620	6620	6620	6620	0
317	20231219	133500	10943540	6620	6620	6620	6620	0
318	20231219	133400	10943540	6620	6620	6620	6620	0
319	20231219	133300	10943540	6620	6620	6620	6620	0
320	20231219	133200	10943540	6620	6620	6620	6620	0
321	20231219	133100	10943540	6620	6620	6620	6620	112
322	20231219	133000	10202100	6640	6640	6640	6640	0
323	20231219	132900	10202100	6640	6640	6640	6640	0
324	20231219	132800	10202100	6640	6640	6640	6640	0
325	20231219	132700	10202100	6640	6640	6640	6640	0
326	20231219	132600	10202100	6640	6640	6640	6640	0
327	20231219	132500	10202100	6640	6640	6640	6640	0
328	20231219	132400	10202100	6640	6640	6640	6640	0
329	20231219	132300	10202100	6640	6640	6640	6640	0
330	20231219	132200	10202100	6640	6640	6640	6640	0
331	20231219	132100	10202100	6640	6640	6640	6640	0
332	20231219	132000	10202100	6640	6640	6640	6640	0
333	20231219	131900	10202100	6640	6640	6640	6640	0
334	20231219	131800	10202100	6640	6640	6640	6640	0
335	20231219	131700	10202100	6640	6640	6640	6640	0
336	20231219	131600	10202100	6640	6640	6640	6640	0
337	20231219	131500	10202100	6640	6640	6640	6640	0
338	20231219	131400	10202100	6640	6640	6640	6640	0
339	20231219	131300	10202100	6640	6640	6640	6640	0
340	20231219	131200	10202100	6640	6640	6640	6640	0
341	20231219	131100	10202100	6640	6640	6640	6640	0
342	20231219	131000	10202100	6640	6640	6640	6640	0
343	20231219	130900	10202100	6640	6640	6640	6640	0
344	20231219	130800	10202100	6640	6640	6640	6640	1
345	20231219	130700	10195460	6630	6630	6630	6630	1
346	20231219	130600	10188830	6640	6640	6640	6640	0
347	20231219	130500	10188830	6640	6640	6640	6640	0
348	20231219	130400	10188830	6640	6640	6640	6640	0
349	20231219	130300	10188830	6640	6640	6640	6640	0
350	20231219	130200	10188830	6640	6640	6640	6640	0
351	20231219	130100	10188830	6640	6640	6640	6640	0
352	20231219	130000	10188830	6640	6640	6640	6640	0
353	20231219	125900	10188830	6640	6640	6640	6640	0
354	20231219	125800	10188830	6640	6640	6640	6640	2
355	20231219	125700	10175550	6640	6640	6640	6640	0
356	20231219	125600	10175550	6640	6640	6640	6640	1
357	20231219	125500	10168910	6620	6620	6620	6620	1
358	20231219	125400	10162290	6650	6650	6650	6650	0
359	20231219	125300	10162290	6650	6650	6650	6650	0
360	20231219	125200	10162290	6650	6650	6650	6650	0
361	20231219	125100	10162290	6650	6650	6650	6630	74
362	20231219	125000	9670250	6650	6650	6650	6650	1
363	20231219	124900	9663600	6610	6610	6610	6610	0
364	20231219	124800	9663600	6610	6610	6610	6610	0
365	20231219	124700	9663600	6610	6610	6610	6610	0
366	20231219	124600	9663600	6610	6610	6610	6610	0
367	20231219	124500	9663600	6610	6610	6610	6610	0
368	20231219	124400	9663600	6610	6610	6610	6610	0
369	20231219	124300	9663600	6610	6610	6610	6610	0
370	20231219	124200	9663600	6610	6610	6610	6610	0
371	20231219	124100	9663600	6610	6610	6610	6610	0
372	20231219	124000	9663600	6610	6610	6610	6610	0
373	20231219	123900	9663600	6610	6610	6610	6610	0
374	20231219	123800	9663600	6610	6610	6610	6610	0
375	20231219	123700	9663600	6610	6610	6610	6610	0
376	20231219	123600	9663600	6610	6610	6610	6610	0
377	20231219	123500	9663600	6610	6610	6610	6610	0
378	20231219	123400	9663600	6610	6610	6610	6610	0
379	20231219	123300	9663600	6610	6610	6610	6610	0
380	20231219	123200	9663600	6610	6610	6610	6610	0
381	20231219	123100	9663600	6610	6610	6610	6610	0
382	20231219	123000	9663600	6610	6610	6610	6610	82
383	20231219	122900	9121580	6650	6650	6650	6650	0
384	20231219	122800	9121580	6650	6650	6650	6650	0
385	20231219	122700	9121580	6650	6650	6650	6650	0
386	20231219	122600	9121580	6650	6650	6650	6650	10
387	20231219	122500	9055080	6650	6650	6650	6650	0
388	20231219	122400	9055080	6650	6650	6650	6650	0
389	20231219	122300	9055080	6650	6650	6650	6650	0
390	20231219	122200	9055080	6650	6650	6650	6650	0
391	20231219	122100	9055080	6650	6650	6650	6650	1
392	20231219	122000	9048430	6650	6650	6650	6650	0
393	20231219	121900	9048430	6650	6650	6650	6650	0
394	20231219	121800	9048430	6650	6650	6650	6650	0
395	20231219	121700	9048430	6650	6650	6650	6650	0
396	20231219	121600	9048430	6650	6650	6650	6650	1
397	20231219	121500	9041780	6650	6650	6650	6650	0
398	20231219	121400	9041780	6650	6650	6650	6650	0
399	20231219	121300	9041780	6650	6650	6650	6650	0
400	20231219	121200	9041780	6650	6650	6650	6650	0
401	20231219	121100	9041780	6650	6650	6650	6650	0
402	20231219	121000	9041780	6650	6650	6650	6650	0
403	20231219	120900	9041780	6650	6650	6650	6650	0
404	20231219	120800	9041780	6650	6650	6650	6650	0
405	20231219	120700	9041780	6650	6650	6650	6650	0
406	20231219	120600	9041780	6650	6650	6650	6650	0
407	20231219	120500	9041780	6650	6650	6650	6650	0
408	20231219	120400	9041780	6650	6650	6650	6650	0
409	20231219	120300	9041780	6650	6650	6650	6650	0
410	20231219	120200	9041780	6650	6650	6650	6650	0
411	20231219	120100	9041780	6650	6650	6650	6650	0
412	20231219	120000	9041780	6650	6650	6650	6650	0
413	20231219	115900	9041780	6650	6650	6650	6650	0
414	20231219	115800	9041780	6650	6650	6650	6650	2
415	20231219	115700	9028480	6610	6610	6610	6610	0
416	20231219	115600	9028480	6610	6610	6610	6610	0
417	20231219	115500	9028480	6610	6610	6610	6610	1
418	20231219	115400	9021870	6610	6610	6610	6610	0
419	20231219	115300	9021870	6610	6610	6610	6610	0
420	20231219	115200	9021870	6610	6610	6610	6610	0
421	20231219	115100	9021870	6610	6610	6610	6610	0
422	20231219	115000	9021870	6610	6610	6610	6610	0
423	20231219	114900	9021870	6610	6610	6610	6610	0
424	20231219	114800	9021870	6610	6610	6610	6610	0
425	20231219	114700	9021870	6610	6610	6610	6610	0
426	20231219	114600	9021870	6610	6610	6610	6610	0
427	20231219	114500	9021870	6610	6610	6610	6610	0
428	20231219	114400	9021870	6610	6610	6610	6610	0
429	20231219	114300	9021870	6610	6610	6610	6610	0
430	20231219	114200	9021870	6610	6610	6610	6610	0
431	20231219	114100	9021870	6610	6610	6610	6610	0
432	20231219	114000	9021870	6610	6610	6610	6610	0
433	20231219	113900	9021870	6610	6610	6610	6610	0
434	20231219	113800	9021870	6610	6610	6610	6610	0
435	20231219	113700	9021870	6610	6610	6610	6610	0
436	20231219	113600	9021870	6610	6610	6610	6610	0
437	20231219	113500	9021870	6610	6610	6610	6610	0
438	20231219	113400	9021870	6610	6610	6610	6610	0
439	20231219	113300	9021870	6610	6610	6610	6610	0
440	20231219	113200	9021870	6610	6610	6610	6610	0
441	20231219	113100	9021870	6610	6610	6610	6610	0
442	20231219	113000	9021870	6610	6610	6610	6610	0
443	20231219	112900	9021870	6610	6610	6610	6610	0
444	20231219	112800	9021870	6610	6610	6610	6610	0
445	20231219	112700	9021870	6610	6610	6610	6610	0
446	20231219	112600	9021870	6610	6610	6610	6610	0
447	20231219	112500	9021870	6610	6610	6610	6610	0
448	20231219	112400	9021870	6610	6610	6610	6610	0
449	20231219	112300	9021870	6610	6610	6610	6610	0
450	20231219	112200	9021870	6610	6610	6610	6610	0
451	20231219	112100	9021870	6610	6610	6610	6610	0
452	20231219	112000	9021870	6610	6610	6610	6610	0
453	20231219	111900	9021870	6610	6610	6610	6610	0
454	20231219	111800	9021870	6610	6610	6610	6610	0
455	20231219	111700	9021870	6610	6610	6610	6610	30
456	20231219	111600	8823570	6610	6650	6650	6610	155
457	20231219	111500	7798980	6650	6650	6650	6650	0
458	20231219	111400	7798980	6650	6650	6650	6650	5
459	20231219	111300	7765730	6650	6650	6650	6650	0
460	20231219	111200	7765730	6650	6650	6650	6650	0
461	20231219	111100	7765730	6650	6650	6650	6650	0
462	20231219	111000	7765730	6650	6650	6650	6650	0
463	20231219	110900	7765730	6650	6650	6650	6650	1
464	20231219	110800	7759080	6610	6610	6610	6610	15
465	20231219	110700	7659930	6650	6650	6650	6650	0
466	20231219	110600	7659930	6650	6650	6650	6650	0
467	20231219	110500	7659930	6650	6650	6650	6650	0
468	20231219	110400	7659930	6650	6650	6650	6650	0
469	20231219	110300	7659930	6650	6650	6650	6650	0
470	20231219	110200	7659930	6650	6650	6650	6650	0
471	20231219	110100	7659930	6650	6650	6650	6650	0
472	20231219	110000	7659930	6650	6650	6650	6650	0
473	20231219	105900	7659930	6650	6650	6650	6650	0
474	20231219	105800	7659930	6650	6650	6650	6650	0
475	20231219	105700	7659930	6650	6650	6650	6650	5
476	20231219	105600	7626680	6650	6650	6650	6650	0
477	20231219	105500	7626680	6650	6650	6650	6650	0
478	20231219	105400	7626680	6650	6650	6650	6650	0
479	20231219	105300	7626680	6650	6650	6650	6650	0
480	20231219	105200	7626680	6650	6650	6650	6650	0
481	20231219	105100	7626680	6650	6650	6650	6650	0
482	20231219	105000	7626680	6650	6650	6650	6650	0
483	20231219	104900	7626680	6650	6650	6650	6650	0
484	20231219	104800	7626680	6650	6650	6650	6650	0
485	20231219	104700	7626680	6650	6650	6650	6650	0
486	20231219	104600	7626680	6650	6650	6650	6650	0
487	20231219	104500	7626680	6650	6650	6650	6650	0
488	20231219	104400	7626680	6650	6650	6650	6650	0
489	20231219	104300	7626680	6650	6650	6650	6650	0
490	20231219	104200	7626680	6650	6650	6650	6650	0
491	20231219	104100	7626680	6650	6650	6650	6650	0
492	20231219	104000	7626680	6650	6650	6650	6650	0
493	20231219	103900	7626680	6650	6650	6650	6650	0
494	20231219	103800	7626680	6650	6650	6650	6650	0
495	20231219	103700	7626680	6650	6650	6650	6650	0
496	20231219	103600	7626680	6650	6650	6650	6650	0
497	20231219	103500	7626680	6650	6650	6650	6650	0
498	20231219	103400	7626680	6650	6650	6650	6650	0
499	20231219	103300	7626680	6650	6650	6650	6650	0
500	20231219	103200	7626680	6650	6650	6650	6650	0
501	20231219	103100	7626680	6650	6650	6650	6650	0
502	20231219	103000	7626680	6650	6650	6650	6650	0
503	20231219	102900	7626680	6650	6650	6650	6650	0
504	20231219	102800	7626680	6650	6610	6650	6610	6
505	20231219	102700	7586980	6650	6610	6650	6610	14
506	20231219	102600	7494400	6650	6650	6650	6650	0
507	20231219	102500	7494400	6650	6650	6650	6650	0
508	20231219	102400	7494400	6650	6650	6650	6650	0
509	20231219	102300	7494400	6650	6610	6650	6610	81
510	20231219	102200	6958950	6650	6650	6650	6650	0
511	20231219	102100	6958950	6650	6650	6650	6650	0
512	20231219	102000	6958950	6650	6650	6650	6650	0
513	20231219	101900	6958950	6650	6650	6650	6650	0
514	20231219	101800	6958950	6650	6650	6650	6650	1
515	20231219	101700	6952300	6610	6610	6610	6610	0
516	20231219	101600	6952300	6610	6610	6610	6610	0
517	20231219	101500	6952300	6610	6610	6610	6610	0
518	20231219	101400	6952300	6610	6610	6610	6610	0
519	20231219	101300	6952300	6610	6610	6610	6610	0
520	20231219	101200	6952300	6610	6610	6610	6610	0
521	20231219	101100	6952300	6610	6610	6610	6610	0
522	20231219	101000	6952300	6610	6610	6610	6610	0
523	20231219	100900	6952300	6610	6610	6610	6610	0
524	20231219	100800	6952300	6610	6610	6610	6610	100
525	20231219	100700	6291300	6610	6610	6610	6610	100
526	20231219	100600	5630300	6610	6610	6610	6610	0
527	20231219	100500	5630300	6610	6610	6610	6610	0
528	20231219	100400	5630300	6610	6610	6610	6610	0
529	20231219	100300	5630300	6610	6610	6610	6610	0
530	20231219	100200	5630300	6610	6610	6610	6610	7
531	20231219	100100	5584030	6610	6610	6610	6610	0
532	20231219	100000	5584030	6610	6620	6620	6610	11
533	20231219	095900	5511280	6650	6650	6650	6650	0
534	20231219	095800	5511280	6650	6650	6650	6650	0
535	20231219	095700	5511280	6650	6650	6650	6650	15
536	20231219	095600	5411530	6650	6650	6650	6650	0
537	20231219	095500	5411530	6650	6620	6650	6620	5
538	20231219	095400	5378370	6610	6610	6610	6610	0
539	20231219	095300	5378370	6610	6610	6610	6610	1
540	20231219	095200	5371760	6650	6620	6650	6620	6
541	20231219	095100	5332010	6620	6620	6620	6620	5
542	20231219	095000	5298910	6650	6650	6650	6650	0
543	20231219	094900	5298910	6650	6650	6650	6650	0
544	20231219	094800	5298910	6650	6650	6650	6650	15
545	20231219	094700	5199160	6650	6620	6650	6620	66
546	20231219	094600	4762210	6640	6640	6640	6640	5
547	20231219	094500	4729010	6660	6660	6660	6660	0
548	20231219	094400	4729010	6660	6660	6660	6660	0
549	20231219	094300	4729010	6660	6660	6660	6660	0
550	20231219	094200	4729010	6660	6660	6660	6660	0
551	20231219	094100	4729010	6660	6660	6660	6660	0
552	20231219	094000	4729010	6660	6660	6660	6660	0
553	20231219	093900	4729010	6660	6660	6660	6660	0
554	20231219	093800	4729010	6660	6660	6660	6660	0
555	20231219	093700	4729010	6660	6660	6660	6660	0
556	20231219	093600	4729010	6660	6660	6660	6660	0
557	20231219	093500	4729010	6660	6660	6660	6660	0
558	20231219	093400	4729010	6660	6660	6660	6660	0
559	20231219	093300	4729010	6660	6660	6660	6660	0
560	20231219	093200	4729010	6660	6660	6660	6660	3
561	20231219	093100	4709030	6660	6660	6660	6660	1
562	20231219	093000	4702370	6610	6610	6610	6610	0
563	20231219	092900	4702370	6610	6610	6610	6610	0
564	20231219	092800	4702370	6610	6610	6610	6610	74
565	20231219	092700	4213230	6660	6660	6660	6660	0
566	20231219	092600	4213230	6660	6660	6660	6660	0
567	20231219	092500	4213230	6660	6660	6660	6660	0
568	20231219	092400	4213230	6660	6620	6660	6620	6
569	20231219	092300	4173380	6610	6610	6610	6610	20
570	20231219	092200	4041180	6610	6610	6610	6610	0
571	20231219	092100	4041180	6610	6610	6610	6610	0
572	20231219	092000	4041180	6610	6610	6610	6610	0
573	20231219	091900	4041180	6610	6610	6610	6610	0
574	20231219	091800	4041180	6610	6610	6610	6610	0
575	20231219	091700	4041180	6610	6600	6610	6600	2
576	20231219	091600	4027970	6610	6610	6610	6610	541
577	20231219	091500	451960	6610	6610	6610	6610	17
578	20231219	091400	339590	6620	6620	6620	6620	0
579	20231219	091300	339590	6620	6620	6620	6620	0
580	20231219	091200	339590	6620	6620	6620	6620	0
581	20231219	091100	339590	6620	6620	6620	6620	0
582	20231219	091000	339590	6620	6620	6620	6620	2
583	20231219	090900	326350	6630	6630	6630	6630	12
584	20231219	090800	246790	6670	6670	6670	6670	0
585	20231219	090700	246790	6670	6670	6670	6670	0
586	20231219	090600	246790	6670	6670	6670	6670	0
587	20231219	090500	246790	6670	6670	6670	6670	0
588	20231219	090400	246790	6670	6670	6670	6670	0
589	20231219	090300	246790	6670	6670	6670	6670	0
590	20231219	090200	246790	6670	6670	6670	6670	0
591	20231219	090100	246790	6670	6670	6670	6670	0
592	20231219	090000	246790	6670	6670	6670	6670	37