KissMeData/018120/min/candle-20231222.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231222	190200	40930040	16000	16000	16000	16000	29
3	20231222	190100	40930040	16000	16000	16000	16000	0
4	20231222	190000	40930040	16000	16000	16000	16000	0
5	20231222	185900	40930040	16000	16000	16000	16000	0
6	20231222	185800	40930040	16000	16000	16000	16000	0
7	20231222	185700	40930040	16000	16000	16000	16000	0
8	20231222	185600	40930040	16000	16000	16000	16000	0
9	20231222	185500	40930040	16000	16000	16000	16000	0
10	20231222	185400	40930040	16000	16000	16000	16000	0
11	20231222	185300	40930040	16000	16000	16000	16000	0
12	20231222	185200	40930040	16000	16000	16000	16000	0
13	20231222	185100	40930040	16000	16000	16000	16000	0
14	20231222	185000	40930040	16000	16000	16000	16000	0
15	20231222	184900	40930040	16000	16000	16000	16000	0
16	20231222	184800	40930040	16000	16000	16000	16000	0
17	20231222	184700	40930040	16000	16000	16000	16000	0
18	20231222	184600	40930040	16000	16000	16000	16000	0
19	20231222	184500	40930040	16000	16000	16000	16000	0
20	20231222	184400	40930040	16000	16000	16000	16000	0
21	20231222	184300	40930040	16000	16000	16000	16000	0
22	20231222	184200	40930040	16000	16000	16000	16000	0
23	20231222	184100	40930040	16000	16000	16000	16000	0
24	20231222	184000	40930040	16000	16000	16000	16000	0
25	20231222	183900	40930040	16000	16000	16000	16000	0
26	20231222	183800	40930040	16000	16000	16000	16000	0
27	20231222	183700	40930040	16000	16000	16000	16000	0
28	20231222	183600	40930040	16000	16000	16000	16000	0
29	20231222	183500	40930040	16000	16000	16000	16000	0
30	20231222	183400	40930040	16000	16000	16000	16000	0
31	20231222	183300	40930040	16000	16000	16000	16000	0
32	20231222	183200	40930040	16000	16000	16000	16000	29
33	20231222	183100	40930040	16000	16000	16000	16000	0
34	20231222	183000	40930040	16000	16000	16000	16000	0
35	20231222	182900	40930040	16000	16000	16000	16000	0
36	20231222	182800	40930040	16000	16000	16000	16000	0
37	20231222	182700	40930040	16000	16000	16000	16000	0
38	20231222	182600	40930040	16000	16000	16000	16000	0
39	20231222	182500	40930040	16000	16000	16000	16000	0
40	20231222	182400	40930040	16000	16000	16000	16000	0
41	20231222	182300	40930040	16000	16000	16000	16000	0
42	20231222	182200	40930040	16000	16000	16000	16000	0
43	20231222	182100	40930040	16000	16000	16000	16000	0
44	20231222	182000	40930040	16000	16000	16000	16000	0
45	20231222	181900	40930040	16000	16000	16000	16000	0
46	20231222	181800	40930040	16000	16000	16000	16000	0
47	20231222	181700	40930040	16000	16000	16000	16000	0
48	20231222	181600	40930040	16000	16000	16000	16000	0
49	20231222	181500	40930040	16000	16000	16000	16000	0
50	20231222	181400	40930040	16000	16000	16000	16000	0
51	20231222	181300	40930040	16000	16000	16000	16000	0
52	20231222	181200	40930040	16000	16000	16000	16000	0
53	20231222	181100	40930040	16000	16000	16000	16000	0
54	20231222	181000	40930040	16000	16000	16000	16000	0
55	20231222	180900	40930040	16000	16000	16000	16000	0
56	20231222	180800	40930040	16000	16000	16000	16000	0
57	20231222	180700	40930040	16000	16000	16000	16000	0
58	20231222	180600	40930040	16000	16000	16000	16000	0
59	20231222	180500	40930040	16000	16000	16000	16000	0
60	20231222	180400	40930040	16000	16000	16000	16000	0
61	20231222	180300	40930040	16000	16000	16000	16000	0
62	20231222	180200	40930040	16000	16000	16000	16000	29
63	20231222	180100	40930040	16000	16000	16000	16000	0
64	20231222	180000	40930040	16000	16000	16000	16000	0
65	20231222	175900	40930040	16000	16000	16000	16000	0
66	20231222	175800	40930040	16000	16000	16000	16000	0
67	20231222	175700	40930040	16000	16000	16000	16000	0
68	20231222	175600	40930040	16000	16000	16000	16000	0
69	20231222	175500	40930040	16000	16000	16000	16000	0
70	20231222	175400	40930040	16000	16000	16000	16000	0
71	20231222	175300	40930040	16000	16000	16000	16000	0
72	20231222	175200	40930040	16000	16000	16000	16000	0
73	20231222	175100	40930040	16000	16000	16000	16000	0
74	20231222	175000	40930040	16000	16000	16000	16000	0
75	20231222	174900	40930040	16000	16000	16000	16000	0
76	20231222	174800	40930040	16000	16000	16000	16000	0
77	20231222	174700	40930040	16000	16000	16000	16000	0
78	20231222	174600	40930040	16000	16000	16000	16000	0
79	20231222	174500	40930040	16000	16000	16000	16000	0
80	20231222	174400	40930040	16000	16000	16000	16000	0
81	20231222	174300	40930040	16000	16000	16000	16000	0
82	20231222	174200	40930040	16000	16000	16000	16000	0
83	20231222	174100	40930040	16000	16000	16000	16000	0
84	20231222	174000	40930040	16000	16000	16000	16000	0
85	20231222	173900	40930040	16000	16000	16000	16000	0
86	20231222	173800	40930040	16000	16000	16000	16000	0
87	20231222	173700	40930040	16000	16000	16000	16000	0
88	20231222	173600	40930040	16000	16000	16000	16000	0
89	20231222	173500	40930040	16000	16000	16000	16000	0
90	20231222	173400	40930040	16000	16000	16000	16000	0
91	20231222	173300	40930040	16000	16000	16000	16000	0
92	20231222	173200	40930040	16000	16000	16000	16000	29
93	20231222	173100	40930040	16000	16000	16000	16000	0
94	20231222	173000	40930040	16000	16000	16000	16000	0
95	20231222	172900	40930040	16000	16000	16000	16000	0
96	20231222	172800	40930040	16000	16000	16000	16000	0
97	20231222	172700	40930040	16000	16000	16000	16000	0
98	20231222	172600	40930040	16000	16000	16000	16000	0
99	20231222	172500	40930040	16000	16000	16000	16000	0
100	20231222	172400	40930040	16000	16000	16000	16000	0
101	20231222	172300	40930040	16000	16000	16000	16000	0
102	20231222	172200	40930040	16000	16000	16000	16000	0
103	20231222	172100	40930040	16000	16000	16000	16000	0
104	20231222	172000	40930040	16000	16000	16000	16000	0
105	20231222	171900	40930040	16000	16000	16000	16000	0
106	20231222	171800	40930040	16000	16000	16000	16000	0
107	20231222	171700	40930040	16000	16000	16000	16000	0
108	20231222	171600	40930040	16000	16000	16000	16000	0
109	20231222	171500	40930040	16000	16000	16000	16000	0
110	20231222	171400	40930040	16000	16000	16000	16000	0
111	20231222	171300	40930040	16000	16000	16000	16000	0
112	20231222	171200	40930040	16000	16000	16000	16000	0
113	20231222	171100	40930040	16000	16000	16000	16000	0
114	20231222	171000	40930040	16000	16000	16000	16000	0
115	20231222	170900	40930040	16000	16000	16000	16000	0
116	20231222	170800	40930040	16000	16000	16000	16000	0
117	20231222	170700	40930040	16000	16000	16000	16000	0
118	20231222	170600	40930040	16000	16000	16000	16000	0
119	20231222	170500	40930040	16000	16000	16000	16000	0
120	20231222	170400	40930040	16000	16000	16000	16000	0
121	20231222	170300	40930040	16000	16000	16000	16000	0
122	20231222	170200	40930040	16000	16000	16000	16000	29
123	20231222	170100	40930040	16000	16000	16000	16000	0
124	20231222	170000	40930040	16000	16000	16000	16000	0
125	20231222	165900	40930040	16000	16000	16000	16000	0
126	20231222	165800	40930040	16000	16000	16000	16000	0
127	20231222	165700	40930040	16000	16000	16000	16000	0
128	20231222	165600	40930040	16000	16000	16000	16000	0
129	20231222	165500	40930040	16000	16000	16000	16000	0
130	20231222	165400	40930040	16000	16000	16000	16000	0
131	20231222	165300	40930040	16000	16000	16000	16000	0
132	20231222	165200	40930040	16000	16000	16000	16000	0
133	20231222	165100	40930040	16000	16000	16000	16000	0
134	20231222	165000	40930040	16000	16000	16000	16000	0
135	20231222	164900	40930040	16000	16000	16000	16000	0
136	20231222	164800	40930040	16000	16000	16000	16000	0
137	20231222	164700	40930040	16000	16000	16000	16000	0
138	20231222	164600	40930040	16000	16000	16000	16000	0
139	20231222	164500	40930040	16000	16000	16000	16000	0
140	20231222	164400	40930040	16000	16000	16000	16000	0
141	20231222	164300	40930040	16000	16000	16000	16000	0
142	20231222	164200	40930040	16000	16000	16000	16000	0
143	20231222	164100	40930040	16000	16000	16000	16000	0
144	20231222	164000	40930040	16000	16000	16000	16000	0
145	20231222	163900	40930040	16000	16000	16000	16000	0
146	20231222	163800	40930040	16000	16000	16000	16000	0
147	20231222	163700	40930040	16000	16000	16000	16000	0
148	20231222	163600	40930040	16000	16000	16000	16000	0
149	20231222	163500	40930040	16000	16000	16000	16000	0
150	20231222	163400	40930040	16000	16000	16000	16000	0
151	20231222	163300	40930040	16000	16000	16000	16000	0
152	20231222	163200	40930040	16000	16000	16000	16000	29
153	20231222	163100	40930040	16000	16000	16000	16000	0
154	20231222	163000	40930040	16000	16000	16000	16000	0
155	20231222	162900	40930040	16000	16000	16000	16000	0
156	20231222	162800	40930040	16000	16000	16000	16000	0
157	20231222	162700	40930040	16000	16000	16000	16000	0
158	20231222	162600	40930040	16000	16000	16000	16000	0
159	20231222	162500	40930040	16000	16000	16000	16000	0
160	20231222	162400	40930040	16000	16000	16000	16000	0
161	20231222	162300	40930040	16000	16000	16000	16000	0
162	20231222	162200	40930040	16000	16000	16000	16000	0
163	20231222	162100	40930040	16000	16000	16000	16000	0
164	20231222	162000	40930040	16000	16000	16000	16000	0
165	20231222	161900	40930040	16000	16000	16000	16000	0
166	20231222	161800	40930040	16000	16000	16000	16000	0
167	20231222	161700	40930040	16000	16000	16000	16000	0
168	20231222	161600	40930040	16000	16000	16000	16000	0
169	20231222	161500	40930040	16000	16000	16000	16000	0
170	20231222	161400	40930040	16000	16000	16000	16000	0
171	20231222	161300	40930040	16000	16000	16000	16000	0
172	20231222	161200	40930040	16000	16000	16000	16000	0
173	20231222	161100	40930040	16000	16000	16000	16000	0
174	20231222	161000	40930040	16000	16000	16000	16000	0
175	20231222	160900	40930040	16000	16000	16000	16000	0
176	20231222	160800	40930040	16000	16000	16000	16000	0
177	20231222	160700	40930040	16000	16000	16000	16000	0
178	20231222	160600	40930040	16000	16000	16000	16000	0
179	20231222	160500	40930040	16000	16000	16000	16000	0
180	20231222	160400	40930040	16000	16000	16000	16000	0
181	20231222	160300	40930040	16000	16000	16000	16000	0
182	20231222	160200	40930040	16000	16000	16000	16000	29
183	20231222	160100	40930040	16000	16000	16000	16000	0
184	20231222	160000	40930040	16000	16000	16000	16000	0
185	20231222	155900	40930040	16000	16000	16000	16000	0
186	20231222	155800	40930040	16000	16000	16000	16000	0
187	20231222	155700	40930040	16000	16000	16000	16000	0
188	20231222	155600	40930040	16000	16000	16000	16000	0
189	20231222	155500	40930040	16000	16000	16000	16000	0
190	20231222	155400	40930040	16000	16000	16000	16000	0
191	20231222	155300	40930040	16000	16000	16000	16000	0
192	20231222	155200	40930040	16000	16000	16000	16000	0
193	20231222	155100	40930040	16000	16000	16000	16000	0
194	20231222	155000	40930040	16000	16000	16000	16000	0
195	20231222	154900	40930040	16000	16000	16000	16000	0
196	20231222	154800	40930040	16000	16000	16000	16000	0
197	20231222	154700	40930040	16000	16000	16000	16000	0
198	20231222	154600	40930040	16000	16000	16000	16000	0
199	20231222	154500	40930040	16000	16000	16000	16000	0
200	20231222	154400	40930040	16000	16000	16000	16000	0
201	20231222	154300	40930040	16000	16000	16000	16000	0
202	20231222	154200	40930040	16000	16000	16000	16000	0
203	20231222	154100	40930040	16000	16000	16000	16000	0
204	20231222	154000	40930040	16000	16000	16000	16000	0
205	20231222	153900	40930040	16000	16000	16000	16000	0
206	20231222	153800	40930040	16000	16000	16000	16000	0
207	20231222	153700	40930040	16000	16000	16000	16000	0
208	20231222	153600	40930040	16000	16000	16000	16000	0
209	20231222	153500	40930040	16000	16000	16000	16000	0
210	20231222	153400	40930040	16000	16000	16000	16000	0
211	20231222	153300	40930040	16000	16000	16000	16000	0
212	20231222	153200	40930040	16000	16000	16000	16000	29
213	20231222	153100	40930040	16000	16000	16000	16000	0
214	20231222	153000	40930040	16000	16000	16000	16000	29
215	20231222	152900	40466040	16010	16010	16010	16010	0
216	20231222	152800	40466040	16010	16010	16010	16010	0
217	20231222	152700	40466040	16010	16010	16010	16010	0
218	20231222	152600	40466040	16010	16010	16010	16010	0
219	20231222	152500	40466040	16010	16010	16010	16010	0
220	20231222	152400	40466040	16010	16010	16010	16010	0
221	20231222	152300	40466040	16010	16010	16010	16010	0
222	20231222	152200	40466040	16010	16010	16010	16010	0
223	20231222	152100	40466040	16010	16010	16010	16010	0
224	20231222	152000	40466040	16010	16010	16010	16010	0
225	20231222	151900	40466040	16010	16030	16030	16010	75
226	20231222	151800	39264050	16030	16030	16030	16030	0
227	20231222	151700	39264050	16030	16030	16030	16030	0
228	20231222	151600	39264050	16030	16030	16030	16030	0
229	20231222	151500	39264050	16030	16030	16030	16030	0
230	20231222	151400	39264050	16030	16030	16030	16030	0
231	20231222	151300	39264050	16030	16030	16030	16030	0
232	20231222	151200	39264050	16030	16030	16030	16030	0
233	20231222	151100	39264050	16030	16030	16030	16030	1
234	20231222	151000	39248020	16030	16030	16030	16030	0
235	20231222	150900	39248020	16030	16030	16030	16030	0
236	20231222	150800	39248020	16030	16030	16030	16030	0
237	20231222	150700	39248020	16030	16030	16030	16030	0
238	20231222	150600	39248020	16030	16030	16030	16030	0
239	20231222	150500	39248020	16030	16030	16030	16030	0
240	20231222	150400	39248020	16030	16030	16030	16030	0
241	20231222	150300	39248020	16030	16030	16030	16030	0
242	20231222	150200	39248020	16030	16030	16030	16030	0
243	20231222	150100	39248020	16030	16030	16030	16030	0
244	20231222	150000	39248020	16030	16030	16030	16030	0
245	20231222	145900	39248020	16030	16030	16030	16030	0
246	20231222	145800	39248020	16030	16030	16030	16030	0
247	20231222	145700	39248020	16030	16030	16030	16030	0
248	20231222	145600	39248020	16030	16030	16030	16030	0
249	20231222	145500	39248020	16030	16030	16030	16030	0
250	20231222	145400	39248020	16030	16030	16030	16030	0
251	20231222	145300	39248020	16030	16030	16030	16030	0
252	20231222	145200	39248020	16030	16030	16030	16030	0
253	20231222	145100	39248020	16030	16030	16030	16030	0
254	20231222	145000	39248020	16030	16030	16030	16030	0
255	20231222	144900	39248020	16030	16030	16030	16030	0
256	20231222	144800	39248020	16030	16030	16030	16030	0
257	20231222	144700	39248020	16030	16030	16030	16030	0
258	20231222	144600	39248020	16030	16030	16030	16030	0
259	20231222	144500	39248020	16030	16030	16030	16030	0
260	20231222	144400	39248020	16030	16030	16030	16030	0
261	20231222	144300	39248020	16030	16030	16030	16030	0
262	20231222	144200	39248020	16030	16030	16030	16030	0
263	20231222	144100	39248020	16030	16030	16030	16030	0
264	20231222	144000	39248020	16030	16030	16030	16030	0
265	20231222	143900	39248020	16030	16030	16030	16030	0
266	20231222	143800	39248020	16030	16030	16030	16030	0
267	20231222	143700	39248020	16030	16030	16030	16030	0
268	20231222	143600	39248020	16030	16030	16030	16030	0
269	20231222	143500	39248020	16030	16030	16030	16030	0
270	20231222	143400	39248020	16030	16030	16030	16030	0
271	20231222	143300	39248020	16030	16030	16030	16030	0
272	20231222	143200	39248020	16030	16030	16030	16030	0
273	20231222	143100	39248020	16030	16030	16030	16030	0
274	20231222	143000	39248020	16030	16030	16030	16030	0
275	20231222	142900	39248020	16030	16030	16030	16030	10
276	20231222	142800	39087720	16030	16030	16030	16030	0
277	20231222	142700	39087720	16030	16030	16030	16030	0
278	20231222	142600	39087720	16030	16030	16030	16030	0
279	20231222	142500	39087720	16030	16030	16030	16030	0
280	20231222	142400	39087720	16030	16030	16030	16030	0
281	20231222	142300	39087720	16030	16030	16030	16030	2
282	20231222	142200	39055660	16040	16040	16040	16040	0
283	20231222	142100	39055660	16040	16040	16040	16040	0
284	20231222	142000	39055660	16040	16040	16040	16040	0
285	20231222	141900	39055660	16040	16040	16040	16040	0
286	20231222	141800	39055660	16040	16040	16040	16040	0
287	20231222	141700	39055660	16040	16040	16040	16040	0
288	20231222	141600	39055660	16040	16040	16040	16040	0
289	20231222	141500	39055660	16040	16040	16040	16040	0
290	20231222	141400	39055660	16040	16040	16040	16040	0
291	20231222	141300	39055660	16040	16040	16040	16040	0
292	20231222	141200	39055660	16040	16040	16040	16040	0
293	20231222	141100	39055660	16040	16040	16040	16040	0
294	20231222	141000	39055660	16040	16040	16040	16040	0
295	20231222	140900	39055660	16040	16040	16040	16040	0
296	20231222	140800	39055660	16040	16030	16040	16030	1000
297	20231222	140700	23021330	16030	16030	16030	16030	0
298	20231222	140600	23021330	16030	16030	16030	16030	0
299	20231222	140500	23021330	16030	16030	16030	16030	0
300	20231222	140400	23021330	16030	16030	16030	16030	0
301	20231222	140300	23021330	16030	16030	16030	16030	3
302	20231222	140200	22973240	15980	15980	15980	15980	0
303	20231222	140100	22973240	15980	15980	15980	15980	0
304	20231222	140000	22973240	15980	15980	15980	15980	0
305	20231222	135900	22973240	15980	15980	15980	15980	0
306	20231222	135800	22973240	15980	15980	15980	15980	0
307	20231222	135700	22973240	15980	15980	15980	15980	0
308	20231222	135600	22973240	15980	15980	15980	15980	0
309	20231222	135500	22973240	15980	15980	15980	15980	0
310	20231222	135400	22973240	15980	15980	15980	15980	0
311	20231222	135300	22973240	15980	15980	15980	15980	0
312	20231222	135200	22973240	15980	15980	15980	15980	0
313	20231222	135100	22973240	15980	15980	15980	15980	0
314	20231222	135000	22973240	15980	15980	15980	15980	0
315	20231222	134900	22973240	15980	15980	15980	15980	0
316	20231222	134800	22973240	15980	15980	15980	15980	0
317	20231222	134700	22973240	15980	15980	15980	15980	0
318	20231222	134600	22973240	15980	15980	15980	15980	0
319	20231222	134500	22973240	15980	16000	16000	15980	62
320	20231222	134400	21981870	16000	16000	16000	16000	0
321	20231222	134300	21981870	16000	16000	16000	16000	0
322	20231222	134200	21981870	16000	16000	16000	16000	1
323	20231222	134100	21965870	16030	16030	16030	16030	0
324	20231222	134000	21965870	16030	16030	16030	16030	0
325	20231222	133900	21965870	16030	16030	16030	16030	0
326	20231222	133800	21965870	16030	16030	16030	16030	0
327	20231222	133700	21965870	16030	16030	16030	16030	0
328	20231222	133600	21965870	16030	16030	16030	16030	0
329	20231222	133500	21965870	16030	16030	16030	16030	0
330	20231222	133400	21965870	16030	16030	16030	16030	0
331	20231222	133300	21965870	16030	16030	16030	16030	0
332	20231222	133200	21965870	16030	16030	16030	16030	0
333	20231222	133100	21965870	16030	16030	16030	16030	0
334	20231222	133000	21965870	16030	16030	16030	16030	0
335	20231222	132900	21965870	16030	16030	16030	16030	0
336	20231222	132800	21965870	16030	16030	16030	16030	0
337	20231222	132700	21965870	16030	16030	16030	16030	0
338	20231222	132600	21965870	16030	16030	16030	16030	0
339	20231222	132500	21965870	16030	16030	16030	16030	0
340	20231222	132400	21965870	16030	16030	16030	16030	0
341	20231222	132300	21965870	16030	16030	16030	16030	0
342	20231222	132200	21965870	16030	16030	16030	16030	0
343	20231222	132100	21965870	16030	16030	16030	16030	0
344	20231222	132000	21965870	16030	16030	16030	16030	0
345	20231222	131900	21965870	16030	16030	16030	16030	0
346	20231222	131800	21965870	16030	16030	16030	16030	0
347	20231222	131700	21965870	16030	16030	16030	16030	0
348	20231222	131600	21965870	16030	16030	16030	16030	0
349	20231222	131500	21965870	16030	16030	16030	16030	0
350	20231222	131400	21965870	16030	16030	16030	16030	0
351	20231222	131300	21965870	16030	16030	16030	16030	4
352	20231222	131200	21901750	16030	16030	16030	16030	0
353	20231222	131100	21901750	16030	16030	16030	16030	0
354	20231222	131000	21901750	16030	16030	16030	16030	0
355	20231222	130900	21901750	16030	16030	16030	16030	0
356	20231222	130800	21901750	16030	16030	16030	16030	0
357	20231222	130700	21901750	16030	16030	16030	16030	0
358	20231222	130600	21901750	16030	16030	16030	16030	0
359	20231222	130500	21901750	16030	16030	16030	16030	54
360	20231222	130400	21036130	16030	16030	16030	16030	1
361	20231222	130300	21020100	16030	16030	16030	16030	0
362	20231222	130200	21020100	16030	16030	16030	16030	0
363	20231222	130100	21020100	16030	16030	16030	16030	0
364	20231222	130000	21020100	16030	16030	16030	16030	0
365	20231222	125900	21020100	16030	16030	16030	16030	0
366	20231222	125800	21020100	16030	16030	16030	16030	0
367	20231222	125700	21020100	16030	16030	16030	16030	0
368	20231222	125600	21020100	16030	16030	16030	16030	0
369	20231222	125500	21020100	16030	16030	16030	16030	0
370	20231222	125400	21020100	16030	16030	16030	16030	0
371	20231222	125300	21020100	16030	16030	16030	16030	1
372	20231222	125200	21004070	16000	16000	16000	16000	0
373	20231222	125100	21004070	16000	16000	16000	16000	0
374	20231222	125000	21004070	16000	16000	16000	16000	0
375	20231222	124900	21004070	16000	16000	16000	16000	0
376	20231222	124800	21004070	16000	16000	16000	16000	0
377	20231222	124700	21004070	16000	16000	16000	16000	131
378	20231222	124600	18908070	16040	16040	16040	16040	0
379	20231222	124500	18908070	16040	16010	16040	16010	26
380	20231222	124400	18491780	16020	16030	16030	16020	11
381	20231222	124300	18315550	16040	16040	16040	16040	0
382	20231222	124200	18315550	16040	16040	16040	16040	0
383	20231222	124100	18315550	16040	16040	16040	16040	0
384	20231222	124000	18315550	16040	16040	16040	16040	0
385	20231222	123900	18315550	16040	16040	16040	16040	0
386	20231222	123800	18315550	16040	16040	16040	16040	0
387	20231222	123700	18315550	16040	16040	16040	16040	0
388	20231222	123600	18315550	16040	16040	16040	16040	0
389	20231222	123500	18315550	16040	16040	16040	16040	0
390	20231222	123400	18315550	16040	16040	16040	16040	0
391	20231222	123300	18315550	16040	16040	16040	16040	0
392	20231222	123200	18315550	16040	16040	16040	16040	0
393	20231222	123100	18315550	16040	16040	16040	16040	0
394	20231222	123000	18315550	16040	16040	16040	16040	0
395	20231222	122900	18315550	16040	16040	16040	16040	0
396	20231222	122800	18315550	16040	16040	16040	16040	0
397	20231222	122700	18315550	16040	16040	16040	16040	0
398	20231222	122600	18315550	16040	16040	16040	16040	0
399	20231222	122500	18315550	16040	16040	16040	16040	0
400	20231222	122400	18315550	16040	16040	16040	16040	0
401	20231222	122300	18315550	16040	16040	16040	16040	10
402	20231222	122200	18155150	16040	16040	16040	16040	0
403	20231222	122100	18155150	16040	16040	16040	16040	0
404	20231222	122000	18155150	16040	16040	16040	16040	0
405	20231222	121900	18155150	16040	16040	16040	16040	0
406	20231222	121800	18155150	16040	16040	16040	16040	0
407	20231222	121700	18155150	16040	16040	16040	16040	0
408	20231222	121600	18155150	16040	16040	16040	16040	0
409	20231222	121500	18155150	16040	16040	16040	16040	0
410	20231222	121400	18155150	16040	16040	16040	16040	0
411	20231222	121300	18155150	16040	16040	16040	16040	0
412	20231222	121200	18155150	16040	16040	16040	16040	0
413	20231222	121100	18155150	16040	16040	16040	16040	0
414	20231222	121000	18155150	16040	16040	16040	16040	0
415	20231222	120900	18155150	16040	16040	16040	16040	0
416	20231222	120800	18155150	16040	16040	16040	16040	0
417	20231222	120700	18155150	16040	16040	16040	16040	0
418	20231222	120600	18155150	16040	16040	16040	16040	0
419	20231222	120500	18155150	16040	16040	16040	16040	0
420	20231222	120400	18155150	16040	16040	16040	16040	0
421	20231222	120300	18155150	16040	16040	16040	16040	0
422	20231222	120200	18155150	16040	16040	16040	16040	0
423	20231222	120100	18155150	16040	16040	16040	16040	0
424	20231222	120000	18155150	16040	16040	16040	16040	0
425	20231222	115900	18155150	16040	16040	16040	16040	0
426	20231222	115800	18155150	16040	16040	16040	16040	0
427	20231222	115700	18155150	16040	16040	16040	16040	0
428	20231222	115600	18155150	16040	16040	16040	16040	0
429	20231222	115500	18155150	16040	16040	16040	16040	0
430	20231222	115400	18155150	16040	16040	16040	16040	1
431	20231222	115300	18139110	16010	16010	16010	16010	0
432	20231222	115200	18139110	16010	16010	16010	16010	0
433	20231222	115100	18139110	16010	16010	16010	16010	0
434	20231222	115000	18139110	16010	16010	16010	16010	0
435	20231222	114900	18139110	16010	16010	16010	16010	0
436	20231222	114800	18139110	16010	16010	16010	16010	0
437	20231222	114700	18139110	16010	16010	16010	16010	0
438	20231222	114600	18139110	16010	16010	16010	16010	0
439	20231222	114500	18139110	16010	16010	16010	16010	0
440	20231222	114400	18139110	16010	16010	16010	16010	0
441	20231222	114300	18139110	16010	16010	16010	16010	0
442	20231222	114200	18139110	16010	16010	16010	16010	0
443	20231222	114100	18139110	16010	16010	16010	16010	0
444	20231222	114000	18139110	16010	16010	16010	16010	0
445	20231222	113900	18139110	16010	16010	16010	16010	0
446	20231222	113800	18139110	16010	16010	16010	16010	0
447	20231222	113700	18139110	16010	16010	16010	16010	0
448	20231222	113600	18139110	16010	16010	16010	16010	0
449	20231222	113500	18139110	16010	16010	16010	16010	0
450	20231222	113400	18139110	16010	16010	16010	16010	0
451	20231222	113300	18139110	16010	16010	16010	16010	0
452	20231222	113200	18139110	16010	16010	16010	16010	0
453	20231222	113100	18139110	16010	16010	16010	16010	0
454	20231222	113000	18139110	16010	16010	16010	16010	0
455	20231222	112900	18139110	16010	16010	16010	16010	0
456	20231222	112800	18139110	16010	16010	16010	16010	0
457	20231222	112700	18139110	16010	16010	16010	16010	0
458	20231222	112600	18139110	16010	16010	16010	16010	0
459	20231222	112500	18139110	16010	16010	16010	16010	0
460	20231222	112400	18139110	16010	16010	16010	16010	0
461	20231222	112300	18139110	16010	16010	16010	16010	0
462	20231222	112200	18139110	16010	16010	16010	16010	0
463	20231222	112100	18139110	16010	16010	16010	16010	0
464	20231222	112000	18139110	16010	16010	16010	16010	0
465	20231222	111900	18139110	16010	16010	16010	16010	0
466	20231222	111800	18139110	16010	16010	16010	16010	0
467	20231222	111700	18139110	16010	16010	16010	16010	0
468	20231222	111600	18139110	16010	16010	16010	16010	0
469	20231222	111500	18139110	16010	16010	16010	16010	0
470	20231222	111400	18139110	16010	16010	16010	16010	0
471	20231222	111300	18139110	16010	16010	16010	16010	6
472	20231222	111200	18043050	16040	16040	16040	16040	0
473	20231222	111100	18043050	16040	16040	16040	16040	0
474	20231222	111000	18043050	16040	16040	16040	16040	0
475	20231222	110900	18043050	16040	16040	16040	16040	0
476	20231222	110800	18043050	16040	16040	16040	16040	0
477	20231222	110700	18043050	16040	16040	16040	16040	1
478	20231222	110600	18027010	16010	16010	16010	16010	0
479	20231222	110500	18027010	16010	16010	16010	16010	0
480	20231222	110400	18027010	16010	16010	16010	16010	0
481	20231222	110300	18027010	16010	16010	16010	16010	0
482	20231222	110200	18027010	16010	16010	16010	16010	0
483	20231222	110100	18027010	16010	16010	16010	16010	0
484	20231222	110000	18027010	16010	16010	16010	16010	0
485	20231222	105900	18027010	16010	16010	16010	16010	0
486	20231222	105800	18027010	16010	16010	16010	16010	0
487	20231222	105700	18027010	16010	16010	16010	16010	39
488	20231222	105600	17402620	16010	16010	16010	16010	23
489	20231222	105500	17034390	16010	16010	16010	16010	0
490	20231222	105400	17034390	16010	16010	16010	16010	0
491	20231222	105300	17034390	16010	16010	16010	16010	0
492	20231222	105200	17034390	16010	16010	16010	16010	8
493	20231222	105100	16906310	16040	16040	16040	16040	0
494	20231222	105000	16906310	16040	16040	16040	16040	0
495	20231222	104900	16906310	16040	16040	16040	16040	0
496	20231222	104800	16906310	16040	16040	16040	16040	0
497	20231222	104700	16906310	16040	16040	16040	16040	0
498	20231222	104600	16906310	16040	16040	16040	16040	0
499	20231222	104500	16906310	16040	16040	16040	16040	0
500	20231222	104400	16906310	16040	16040	16040	16040	0
501	20231222	104300	16906310	16040	16040	16040	16040	0
502	20231222	104200	16906310	16040	16040	16040	16040	0
503	20231222	104100	16906310	16040	16040	16040	16040	0
504	20231222	104000	16906310	16040	16040	16040	16040	0
505	20231222	103900	16906310	16040	16040	16040	16040	0
506	20231222	103800	16906310	16040	16040	16040	16040	0
507	20231222	103700	16906310	16040	16040	16040	16040	0
508	20231222	103600	16906310	16040	16040	16040	16040	0
509	20231222	103500	16906310	16040	16040	16040	16040	0
510	20231222	103400	16906310	16040	16040	16040	16040	0
511	20231222	103300	16906310	16040	16040	16040	16040	5
512	20231222	103200	16826110	16040	16040	16040	16040	0
513	20231222	103100	16826110	16040	16040	16040	16040	0
514	20231222	103000	16826110	16040	16040	16040	16040	0
515	20231222	102900	16826110	16040	16040	16040	16040	0
516	20231222	102800	16826110	16040	16040	16040	16040	0
517	20231222	102700	16826110	16040	16040	16040	16040	0
518	20231222	102600	16826110	16040	16040	16040	16040	0
519	20231222	102500	16826110	16040	16040	16040	16040	0
520	20231222	102400	16826110	16040	16040	16040	16040	0
521	20231222	102300	16826110	16040	16040	16040	16040	0
522	20231222	102200	16826110	16040	16040	16040	16040	0
523	20231222	102100	16826110	16040	16040	16040	16040	0
524	20231222	102000	16826110	16040	16040	16040	16040	0
525	20231222	101900	16826110	16040	16040	16040	16040	0
526	20231222	101800	16826110	16040	16040	16040	16040	0
527	20231222	101700	16826110	16040	16040	16040	16040	0
528	20231222	101600	16826110	16040	16040	16040	16040	0
529	20231222	101500	16826110	16040	16040	16040	16040	1
530	20231222	101400	16810070	16040	16040	16040	16040	0
531	20231222	101300	16810070	16040	16040	16040	16040	10
532	20231222	101200	16649670	16040	16040	16040	16040	13
533	20231222	101100	16441150	16040	16040	16040	16040	0
534	20231222	101000	16441150	16040	16040	16040	16040	0
535	20231222	100900	16441150	16040	16040	16040	16040	0
536	20231222	100800	16441150	16040	16040	16040	16040	0
537	20231222	100700	16441150	16040	15940	16040	15940	22
538	20231222	100600	16090370	15940	15940	15940	15940	0
539	20231222	100500	16090370	15940	15940	15940	15940	0
540	20231222	100400	16090370	15940	16000	16000	15940	329
541	20231222	100300	10831120	16000	16000	16000	16000	0
542	20231222	100200	10831120	16000	16000	16000	16000	0
543	20231222	100100	10831120	16000	16000	16000	16000	0
544	20231222	100000	10831120	16000	16000	16000	16000	0
545	20231222	095900	10831120	16000	16000	16000	16000	2
546	20231222	095800	10799120	15990	15990	15990	15990	0
547	20231222	095700	10799120	15990	15990	15990	15990	31
548	20231222	095600	10303430	15990	15990	15990	15990	0
549	20231222	095500	10303430	15990	15990	15990	15990	1
550	20231222	095400	10287440	15990	15990	15990	15990	153
551	20231222	095300	7840970	16000	16000	16000	16000	0
552	20231222	095200	7840970	16000	16000	16000	16000	50
553	20231222	095100	7040970	16000	16000	16000	16000	0
554	20231222	095000	7040970	16000	16000	16000	16000	0
555	20231222	094900	7040970	16000	16000	16000	16000	0
556	20231222	094800	7040970	16000	16000	16000	16000	0
557	20231222	094700	7040970	16000	16000	16000	16000	0
558	20231222	094600	7040970	16000	16000	16000	16000	0
559	20231222	094500	7040970	16000	16000	16000	16000	0
560	20231222	094400	7040970	16000	16000	16000	16000	0
561	20231222	094300	7040970	16000	16000	16000	16000	0
562	20231222	094200	7040970	16000	16000	16000	16000	0
563	20231222	094100	7040970	16000	16000	16000	16000	0
564	20231222	094000	7040970	16000	16000	16000	16000	0
565	20231222	093900	7040970	16000	16000	16000	16000	0
566	20231222	093800	7040970	16000	16000	16000	16000	1
567	20231222	093700	7024970	15990	15990	15990	15990	0
568	20231222	093600	7024970	15990	15990	15990	15990	0
569	20231222	093500	7024970	15990	15990	15990	15990	0
570	20231222	093400	7024970	15990	15990	15990	15990	0
571	20231222	093300	7024970	15990	15990	15990	15990	0
572	20231222	093200	7024970	15990	15990	15990	15990	1
573	20231222	093100	7008980	16000	16000	16000	16000	0
574	20231222	093000	7008980	16000	16000	16000	16000	0
575	20231222	092900	7008980	16000	16000	16000	16000	0
576	20231222	092800	7008980	16000	16000	16000	16000	0
577	20231222	092700	7008980	16000	16000	16000	16000	362
578	20231222	092600	1216980	16040	16040	16040	16040	0
579	20231222	092500	1216980	16040	16040	16040	16040	0
580	20231222	092400	1216980	16040	16040	16040	16040	0
581	20231222	092300	1216980	16040	16040	16040	16040	0
582	20231222	092200	1216980	16040	16040	16040	16040	0
583	20231222	092100	1216980	16040	16040	16040	16040	0
584	20231222	092000	1216980	16040	16010	16040	16010	60
585	20231222	091900	256350	16010	16010	16010	16010	0
586	20231222	091800	256350	16010	16010	16010	16010	0
587	20231222	091700	256350	16010	16010	16010	16010	0
588	20231222	091600	256350	16010	16010	16010	16010	0
589	20231222	091500	256350	16010	16010	16010	16010	0
590	20231222	091400	256350	16010	16020	16020	16010	10
591	20231222	091300	96240	16040	16040	16040	16040	0
592	20231222	091200	96240	16040	16040	16040	16040	0
593	20231222	091100	96240	16040	16040	16040	16040	0
594	20231222	091000	96240	16040	16040	16040	16040	0
595	20231222	090900	96240	16040	16040	16040	16040	0
596	20231222	090800	96240	16040	16040	16040	16040	0
597	20231222	090700	96240	16040	16040	16040	16040	0
598	20231222	090600	96240	16040	16040	16040	16040	6
599	20231222	090500	0	16040	16040	16040	16040	0
600	20231222	090400	0	16040	16040	16040	16040	0
601	20231222	090300	0	16040	16040	16040	16040	0
602	20231222	090200	0	16040	16040	16040	16040	0
603	20231222	090100	0	16040	16040	16040	16040	0
604	20231222	090000	0	16040	16040	16040	16040	0