KissMeData/238200/min/candle-20231222.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231222	204200	40061200	5340	5340	5340	5340	76
3	20231222	204100	40061200	5340	5340	5340	5340	0
4	20231222	204000	40061200	5340	5340	5340	5340	0
5	20231222	203900	40061200	5340	5340	5340	5340	0
6	20231222	203800	40061200	5340	5340	5340	5340	0
7	20231222	203700	40061200	5340	5340	5340	5340	0
8	20231222	203600	40061200	5340	5340	5340	5340	0
9	20231222	203500	40061200	5340	5340	5340	5340	0
10	20231222	203400	40061200	5340	5340	5340	5340	0
11	20231222	203300	40061200	5340	5340	5340	5340	0
12	20231222	203200	40061200	5340	5340	5340	5340	0
13	20231222	203100	40061200	5340	5340	5340	5340	0
14	20231222	203000	40061200	5340	5340	5340	5340	0
15	20231222	202900	40061200	5340	5340	5340	5340	0
16	20231222	202800	40061200	5340	5340	5340	5340	0
17	20231222	202700	40061200	5340	5340	5340	5340	0
18	20231222	202600	40061200	5340	5340	5340	5340	0
19	20231222	202500	40061200	5340	5340	5340	5340	0
20	20231222	202400	40061200	5340	5340	5340	5340	0
21	20231222	202300	40061200	5340	5340	5340	5340	0
22	20231222	202200	40061200	5340	5340	5340	5340	0
23	20231222	202100	40061200	5340	5340	5340	5340	0
24	20231222	202000	40061200	5340	5340	5340	5340	0
25	20231222	201900	40061200	5340	5340	5340	5340	0
26	20231222	201800	40061200	5340	5340	5340	5340	0
27	20231222	201700	40061200	5340	5340	5340	5340	0
28	20231222	201600	40061200	5340	5340	5340	5340	0
29	20231222	201500	40061200	5340	5340	5340	5340	0
30	20231222	201400	40061200	5340	5340	5340	5340	0
31	20231222	201300	40061200	5340	5340	5340	5340	0
32	20231222	201200	40061200	5340	5340	5340	5340	76
33	20231222	201100	40061200	5340	5340	5340	5340	0
34	20231222	201000	40061200	5340	5340	5340	5340	0
35	20231222	200900	40061200	5340	5340	5340	5340	0
36	20231222	200800	40061200	5340	5340	5340	5340	0
37	20231222	200700	40061200	5340	5340	5340	5340	0
38	20231222	200600	40061200	5340	5340	5340	5340	0
39	20231222	200500	40061200	5340	5340	5340	5340	0
40	20231222	200400	40061200	5340	5340	5340	5340	0
41	20231222	200300	40061200	5340	5340	5340	5340	0
42	20231222	200200	40061200	5340	5340	5340	5340	0
43	20231222	200100	40061200	5340	5340	5340	5340	0
44	20231222	200000	40061200	5340	5340	5340	5340	0
45	20231222	195900	40061200	5340	5340	5340	5340	0
46	20231222	195800	40061200	5340	5340	5340	5340	0
47	20231222	195700	40061200	5340	5340	5340	5340	0
48	20231222	195600	40061200	5340	5340	5340	5340	0
49	20231222	195500	40061200	5340	5340	5340	5340	0
50	20231222	195400	40061200	5340	5340	5340	5340	0
51	20231222	195300	40061200	5340	5340	5340	5340	0
52	20231222	195200	40061200	5340	5340	5340	5340	0
53	20231222	195100	40061200	5340	5340	5340	5340	0
54	20231222	195000	40061200	5340	5340	5340	5340	0
55	20231222	194900	40061200	5340	5340	5340	5340	0
56	20231222	194800	40061200	5340	5340	5340	5340	0
57	20231222	194700	40061200	5340	5340	5340	5340	0
58	20231222	194600	40061200	5340	5340	5340	5340	0
59	20231222	194500	40061200	5340	5340	5340	5340	0
60	20231222	194400	40061200	5340	5340	5340	5340	0
61	20231222	194300	40061200	5340	5340	5340	5340	0
62	20231222	194200	40061200	5340	5340	5340	5340	76
63	20231222	194100	40061200	5340	5340	5340	5340	0
64	20231222	194000	40061200	5340	5340	5340	5340	0
65	20231222	193900	40061200	5340	5340	5340	5340	0
66	20231222	193800	40061200	5340	5340	5340	5340	0
67	20231222	193700	40061200	5340	5340	5340	5340	0
68	20231222	193600	40061200	5340	5340	5340	5340	0
69	20231222	193500	40061200	5340	5340	5340	5340	0
70	20231222	193400	40061200	5340	5340	5340	5340	0
71	20231222	193300	40061200	5340	5340	5340	5340	0
72	20231222	193200	40061200	5340	5340	5340	5340	0
73	20231222	193100	40061200	5340	5340	5340	5340	0
74	20231222	193000	40061200	5340	5340	5340	5340	0
75	20231222	192900	40061200	5340	5340	5340	5340	0
76	20231222	192800	40061200	5340	5340	5340	5340	0
77	20231222	192700	40061200	5340	5340	5340	5340	0
78	20231222	192600	40061200	5340	5340	5340	5340	0
79	20231222	192500	40061200	5340	5340	5340	5340	0
80	20231222	192400	40061200	5340	5340	5340	5340	0
81	20231222	192300	40061200	5340	5340	5340	5340	0
82	20231222	192200	40061200	5340	5340	5340	5340	0
83	20231222	192100	40061200	5340	5340	5340	5340	0
84	20231222	192000	40061200	5340	5340	5340	5340	0
85	20231222	191900	40061200	5340	5340	5340	5340	0
86	20231222	191800	40061200	5340	5340	5340	5340	0
87	20231222	191700	40061200	5340	5340	5340	5340	0
88	20231222	191600	40061200	5340	5340	5340	5340	0
89	20231222	191500	40061200	5340	5340	5340	5340	0
90	20231222	191400	40061200	5340	5340	5340	5340	0
91	20231222	191300	40061200	5340	5340	5340	5340	0
92	20231222	191200	40061200	5340	5340	5340	5340	76
93	20231222	191100	40061200	5340	5340	5340	5340	0
94	20231222	191000	40061200	5340	5340	5340	5340	0
95	20231222	190900	40061200	5340	5340	5340	5340	0
96	20231222	190800	40061200	5340	5340	5340	5340	0
97	20231222	190700	40061200	5340	5340	5340	5340	0
98	20231222	190600	40061200	5340	5340	5340	5340	0
99	20231222	190500	40061200	5340	5340	5340	5340	0
100	20231222	190400	40061200	5340	5340	5340	5340	0
101	20231222	190300	40061200	5340	5340	5340	5340	0
102	20231222	190200	40061200	5340	5340	5340	5340	0
103	20231222	190100	40061200	5340	5340	5340	5340	0
104	20231222	190000	40061200	5340	5340	5340	5340	0
105	20231222	185900	40061200	5340	5340	5340	5340	0
106	20231222	185800	40061200	5340	5340	5340	5340	0
107	20231222	185700	40061200	5340	5340	5340	5340	0
108	20231222	185600	40061200	5340	5340	5340	5340	0
109	20231222	185500	40061200	5340	5340	5340	5340	0
110	20231222	185400	40061200	5340	5340	5340	5340	0
111	20231222	185300	40061200	5340	5340	5340	5340	0
112	20231222	185200	40061200	5340	5340	5340	5340	0
113	20231222	185100	40061200	5340	5340	5340	5340	0
114	20231222	185000	40061200	5340	5340	5340	5340	0
115	20231222	184900	40061200	5340	5340	5340	5340	0
116	20231222	184800	40061200	5340	5340	5340	5340	0
117	20231222	184700	40061200	5340	5340	5340	5340	0
118	20231222	184600	40061200	5340	5340	5340	5340	0
119	20231222	184500	40061200	5340	5340	5340	5340	0
120	20231222	184400	40061200	5340	5340	5340	5340	0
121	20231222	184300	40061200	5340	5340	5340	5340	0
122	20231222	184200	40061200	5340	5340	5340	5340	76
123	20231222	184100	40061200	5340	5340	5340	5340	0
124	20231222	184000	40061200	5340	5340	5340	5340	0
125	20231222	183900	40061200	5340	5340	5340	5340	0
126	20231222	183800	40061200	5340	5340	5340	5340	0
127	20231222	183700	40061200	5340	5340	5340	5340	0
128	20231222	183600	40061200	5340	5340	5340	5340	0
129	20231222	183500	40061200	5340	5340	5340	5340	0
130	20231222	183400	40061200	5340	5340	5340	5340	0
131	20231222	183300	40061200	5340	5340	5340	5340	0
132	20231222	183200	40061200	5340	5340	5340	5340	0
133	20231222	183100	40061200	5340	5340	5340	5340	0
134	20231222	183000	40061200	5340	5340	5340	5340	0
135	20231222	182900	40061200	5340	5340	5340	5340	0
136	20231222	182800	40061200	5340	5340	5340	5340	0
137	20231222	182700	40061200	5340	5340	5340	5340	0
138	20231222	182600	40061200	5340	5340	5340	5340	0
139	20231222	182500	40061200	5340	5340	5340	5340	0
140	20231222	182400	40061200	5340	5340	5340	5340	0
141	20231222	182300	40061200	5340	5340	5340	5340	0
142	20231222	182200	40061200	5340	5340	5340	5340	0
143	20231222	182100	40061200	5340	5340	5340	5340	0
144	20231222	182000	40061200	5340	5340	5340	5340	0
145	20231222	181900	40061200	5340	5340	5340	5340	0
146	20231222	181800	40061200	5340	5340	5340	5340	0
147	20231222	181700	40061200	5340	5340	5340	5340	0
148	20231222	181600	40061200	5340	5340	5340	5340	0
149	20231222	181500	40061200	5340	5340	5340	5340	0
150	20231222	181400	40061200	5340	5340	5340	5340	0
151	20231222	181300	40061200	5340	5340	5340	5340	0
152	20231222	181200	40061200	5340	5340	5340	5340	76
153	20231222	181100	40061200	5340	5340	5340	5340	0
154	20231222	181000	40061200	5340	5340	5340	5340	0
155	20231222	180900	40061200	5340	5340	5340	5340	0
156	20231222	180800	40061200	5340	5340	5340	5340	0
157	20231222	180700	40061200	5340	5340	5340	5340	0
158	20231222	180600	40061200	5340	5340	5340	5340	0
159	20231222	180500	40061200	5340	5340	5340	5340	0
160	20231222	180400	40061200	5340	5340	5340	5340	0
161	20231222	180300	40061200	5340	5340	5340	5340	0
162	20231222	180200	40061200	5340	5340	5340	5340	0
163	20231222	180100	40061200	5340	5340	5340	5340	0
164	20231222	180000	40061200	5340	5340	5340	5340	0
165	20231222	175900	40061200	5340	5340	5340	5340	0
166	20231222	175800	40061200	5340	5340	5340	5340	0
167	20231222	175700	40061200	5340	5340	5340	5340	0
168	20231222	175600	40061200	5340	5340	5340	5340	0
169	20231222	175500	40061200	5340	5340	5340	5340	0
170	20231222	175400	40061200	5340	5340	5340	5340	0
171	20231222	175300	40061200	5340	5340	5340	5340	0
172	20231222	175200	40061200	5340	5340	5340	5340	0
173	20231222	175100	40061200	5340	5340	5340	5340	0
174	20231222	175000	40061200	5340	5340	5340	5340	0
175	20231222	174900	40061200	5340	5340	5340	5340	0
176	20231222	174800	40061200	5340	5340	5340	5340	0
177	20231222	174700	40061200	5340	5340	5340	5340	0
178	20231222	174600	40061200	5340	5340	5340	5340	0
179	20231222	174500	40061200	5340	5340	5340	5340	0
180	20231222	174400	40061200	5340	5340	5340	5340	0
181	20231222	174300	40061200	5340	5340	5340	5340	0
182	20231222	174200	40061200	5340	5340	5340	5340	76
183	20231222	174100	40061200	5340	5340	5340	5340	0
184	20231222	174000	40061200	5340	5340	5340	5340	0
185	20231222	173900	40061200	5340	5340	5340	5340	0
186	20231222	173800	40061200	5340	5340	5340	5340	0
187	20231222	173700	40061200	5340	5340	5340	5340	0
188	20231222	173600	40061200	5340	5340	5340	5340	0
189	20231222	173500	40061200	5340	5340	5340	5340	0
190	20231222	173400	40061200	5340	5340	5340	5340	0
191	20231222	173300	40061200	5340	5340	5340	5340	0
192	20231222	173200	40061200	5340	5340	5340	5340	0
193	20231222	173100	40061200	5340	5340	5340	5340	0
194	20231222	173000	40061200	5340	5340	5340	5340	0
195	20231222	172900	40061200	5340	5340	5340	5340	0
196	20231222	172800	40061200	5340	5340	5340	5340	0
197	20231222	172700	40061200	5340	5340	5340	5340	0
198	20231222	172600	40061200	5340	5340	5340	5340	0
199	20231222	172500	40061200	5340	5340	5340	5340	0
200	20231222	172400	40061200	5340	5340	5340	5340	0
201	20231222	172300	40061200	5340	5340	5340	5340	0
202	20231222	172200	40061200	5340	5340	5340	5340	0
203	20231222	172100	40061200	5340	5340	5340	5340	0
204	20231222	172000	40061200	5340	5340	5340	5340	0
205	20231222	171900	40061200	5340	5340	5340	5340	0
206	20231222	171800	40061200	5340	5340	5340	5340	0
207	20231222	171700	40061200	5340	5340	5340	5340	0
208	20231222	171600	40061200	5340	5340	5340	5340	0
209	20231222	171500	40061200	5340	5340	5340	5340	0
210	20231222	171400	40061200	5340	5340	5340	5340	0
211	20231222	171300	40061200	5340	5340	5340	5340	0
212	20231222	171200	40061200	5340	5340	5340	5340	76
213	20231222	171100	40061200	5340	5340	5340	5340	0
214	20231222	171000	40061200	5340	5340	5340	5340	0
215	20231222	170900	40061200	5340	5340	5340	5340	0
216	20231222	170800	40061200	5340	5340	5340	5340	0
217	20231222	170700	40061200	5340	5340	5340	5340	0
218	20231222	170600	40061200	5340	5340	5340	5340	0
219	20231222	170500	40061200	5340	5340	5340	5340	0
220	20231222	170400	40061200	5340	5340	5340	5340	0
221	20231222	170300	40061200	5340	5340	5340	5340	0
222	20231222	170200	40061200	5340	5340	5340	5340	0
223	20231222	170100	40061200	5340	5340	5340	5340	0
224	20231222	170000	40061200	5340	5340	5340	5340	0
225	20231222	165900	40061200	5340	5340	5340	5340	0
226	20231222	165800	40061200	5340	5340	5340	5340	0
227	20231222	165700	40061200	5340	5340	5340	5340	0
228	20231222	165600	40061200	5340	5340	5340	5340	0
229	20231222	165500	40061200	5340	5340	5340	5340	0
230	20231222	165400	40061200	5340	5340	5340	5340	0
231	20231222	165300	40061200	5340	5340	5340	5340	0
232	20231222	165200	40061200	5340	5340	5340	5340	0
233	20231222	165100	40061200	5340	5340	5340	5340	0
234	20231222	165000	40061200	5340	5340	5340	5340	0
235	20231222	164900	40061200	5340	5340	5340	5340	0
236	20231222	164800	40061200	5340	5340	5340	5340	0
237	20231222	164700	40061200	5340	5340	5340	5340	0
238	20231222	164600	40061200	5340	5340	5340	5340	0
239	20231222	164500	40061200	5340	5340	5340	5340	0
240	20231222	164400	40061200	5340	5340	5340	5340	0
241	20231222	164300	40061200	5340	5340	5340	5340	0
242	20231222	164200	40061200	5340	5340	5340	5340	76
243	20231222	164100	40061200	5340	5340	5340	5340	0
244	20231222	164000	40061200	5340	5340	5340	5340	0
245	20231222	163900	40061200	5340	5340	5340	5340	0
246	20231222	163800	40061200	5340	5340	5340	5340	0
247	20231222	163700	40061200	5340	5340	5340	5340	0
248	20231222	163600	40061200	5340	5340	5340	5340	0
249	20231222	163500	40061200	5340	5340	5340	5340	0
250	20231222	163400	40061200	5340	5340	5340	5340	0
251	20231222	163300	40061200	5340	5340	5340	5340	0
252	20231222	163200	40061200	5340	5340	5340	5340	0
253	20231222	163100	40061200	5340	5340	5340	5340	0
254	20231222	163000	40061200	5340	5340	5340	5340	0
255	20231222	162900	40061200	5340	5340	5340	5340	0
256	20231222	162800	40061200	5340	5340	5340	5340	0
257	20231222	162700	40061200	5340	5340	5340	5340	0
258	20231222	162600	40061200	5340	5340	5340	5340	0
259	20231222	162500	40061200	5340	5340	5340	5340	0
260	20231222	162400	40061200	5340	5340	5340	5340	0
261	20231222	162300	40061200	5340	5340	5340	5340	0
262	20231222	162200	40061200	5340	5340	5340	5340	0
263	20231222	162100	40061200	5340	5340	5340	5340	0
264	20231222	162000	40061200	5340	5340	5340	5340	0
265	20231222	161900	40061200	5340	5340	5340	5340	0
266	20231222	161800	40061200	5340	5340	5340	5340	0
267	20231222	161700	40061200	5340	5340	5340	5340	0
268	20231222	161600	40061200	5340	5340	5340	5340	0
269	20231222	161500	40061200	5340	5340	5340	5340	0
270	20231222	161400	40061200	5340	5340	5340	5340	0
271	20231222	161300	40061200	5340	5340	5340	5340	0
272	20231222	161200	40061200	5340	5340	5340	5340	76
273	20231222	161100	40061200	5340	5340	5340	5340	0
274	20231222	161000	40061200	5340	5340	5340	5340	0
275	20231222	160900	40061200	5340	5340	5340	5340	0
276	20231222	160800	40061200	5340	5340	5340	5340	0
277	20231222	160700	40061200	5340	5340	5340	5340	0
278	20231222	160600	40061200	5340	5340	5340	5340	0
279	20231222	160500	40061200	5340	5340	5340	5340	0
280	20231222	160400	40061200	5340	5340	5340	5340	0
281	20231222	160300	40061200	5340	5340	5340	5340	0
282	20231222	160200	40061200	5340	5340	5340	5340	0
283	20231222	160100	40061200	5340	5340	5340	5340	0
284	20231222	160000	40061200	5340	5340	5340	5340	0
285	20231222	155900	40061200	5340	5340	5340	5340	0
286	20231222	155800	40061200	5340	5340	5340	5340	0
287	20231222	155700	40061200	5340	5340	5340	5340	0
288	20231222	155600	40061200	5340	5340	5340	5340	0
289	20231222	155500	40061200	5340	5340	5340	5340	0
290	20231222	155400	40061200	5340	5340	5340	5340	0
291	20231222	155300	40061200	5340	5340	5340	5340	0
292	20231222	155200	40061200	5340	5340	5340	5340	0
293	20231222	155100	40061200	5340	5340	5340	5340	0
294	20231222	155000	40061200	5340	5340	5340	5340	0
295	20231222	154900	40061200	5340	5340	5340	5340	0
296	20231222	154800	40061200	5340	5340	5340	5340	0
297	20231222	154700	40061200	5340	5340	5340	5340	0
298	20231222	154600	40061200	5340	5340	5340	5340	0
299	20231222	154500	40061200	5340	5340	5340	5340	0
300	20231222	154400	40061200	5340	5340	5340	5340	0
301	20231222	154300	40061200	5340	5340	5340	5340	0
302	20231222	154200	40061200	5340	5340	5340	5340	76
303	20231222	154100	40061200	5340	5340	5340	5340	0
304	20231222	154000	40061200	5340	5340	5340	5340	0
305	20231222	153900	40061200	5340	5340	5340	5340	0
306	20231222	153800	40061200	5340	5340	5340	5340	0
307	20231222	153700	40061200	5340	5340	5340	5340	0
308	20231222	153600	40061200	5340	5340	5340	5340	0
309	20231222	153500	40061200	5340	5340	5340	5340	0
310	20231222	153400	40061200	5340	5340	5340	5340	0
311	20231222	153300	40061200	5340	5340	5340	5340	0
312	20231222	153200	40061200	5340	5340	5340	5340	0
313	20231222	153100	40061200	5340	5340	5340	5340	0
314	20231222	153000	40061200	5340	5340	5340	5340	76
315	20231222	152900	39655360	5340	5340	5340	5340	0
316	20231222	152800	39655360	5340	5340	5340	5340	0
317	20231222	152700	39655360	5340	5340	5340	5340	0
318	20231222	152600	39655360	5340	5340	5340	5340	0
319	20231222	152500	39655360	5340	5340	5340	5340	0
320	20231222	152400	39655360	5340	5340	5340	5340	0
321	20231222	152300	39655360	5340	5340	5340	5340	0
322	20231222	152200	39655360	5340	5340	5340	5340	0
323	20231222	152100	39655360	5340	5340	5340	5340	0
324	20231222	152000	39655360	5340	5340	5340	5340	0
325	20231222	151900	39655360	5340	5340	5340	5340	0
326	20231222	151800	39655360	5340	5290	5340	5290	20
327	20231222	151700	39548610	5290	5290	5290	5290	0
328	20231222	151600	39548610	5290	5290	5290	5290	0
329	20231222	151500	39548610	5290	5290	5290	5290	2
330	20231222	151400	39538030	5290	5290	5290	5290	413
331	20231222	151300	37353260	5300	5300	5300	5300	50
332	20231222	151200	37088260	5300	5300	5300	5300	1
333	20231222	151100	37082960	5300	5300	5300	5300	20
334	20231222	151000	36976960	5300	5300	5300	5300	369
335	20231222	150900	35021260	5300	5300	5300	5300	1
336	20231222	150800	35015960	5350	5350	5350	5350	0
337	20231222	150700	35015960	5350	5350	5350	5350	0
338	20231222	150600	35015960	5350	5350	5350	5350	0
339	20231222	150500	35015960	5350	5350	5350	5350	0
340	20231222	150400	35015960	5350	5350	5350	5350	0
341	20231222	150300	35015960	5350	5350	5350	5350	0
342	20231222	150200	35015960	5350	5350	5350	5350	0
343	20231222	150100	35015960	5350	5350	5350	5350	0
344	20231222	150000	35015960	5350	5350	5350	5350	0
345	20231222	145900	35015960	5350	5350	5350	5350	0
346	20231222	145800	35015960	5350	5350	5350	5350	0
347	20231222	145700	35015960	5350	5350	5350	5350	0
348	20231222	145600	35015960	5350	5350	5350	5350	0
349	20231222	145500	35015960	5350	5350	5350	5350	0
350	20231222	145400	35015960	5350	5350	5350	5350	0
351	20231222	145300	35015960	5350	5350	5350	5350	0
352	20231222	145200	35015960	5350	5350	5350	5350	0
353	20231222	145100	35015960	5350	5350	5350	5350	0
354	20231222	145000	35015960	5350	5350	5350	5350	5
355	20231222	144900	34989210	5300	5300	5300	5300	0
356	20231222	144800	34989210	5300	5300	5300	5300	1
357	20231222	144700	34983910	5300	5300	5300	5300	0
358	20231222	144600	34983910	5300	5300	5300	5300	0
359	20231222	144500	34983910	5300	5300	5300	5300	200
360	20231222	144400	33923910	5300	5300	5300	5300	1
361	20231222	144300	33918610	5300	5300	5300	5300	0
362	20231222	144200	33918610	5300	5300	5300	5300	0
363	20231222	144100	33918610	5300	5300	5300	5300	0
364	20231222	144000	33918610	5300	5300	5300	5300	0
365	20231222	143900	33918610	5300	5300	5300	5300	0
366	20231222	143800	33918610	5300	5300	5300	5300	0
367	20231222	143700	33918610	5300	5300	5300	5300	165
368	20231222	143600	33044110	5300	5300	5300	5300	0
369	20231222	143500	33044110	5300	5300	5300	5300	0
370	20231222	143400	33044110	5300	5300	5300	5300	0
371	20231222	143300	33044110	5300	5300	5300	5300	50
372	20231222	143200	32779110	5300	5300	5300	5300	0
373	20231222	143100	32779110	5300	5300	5300	5300	0
374	20231222	143000	32779110	5300	5300	5300	5300	0
375	20231222	142900	32779110	5300	5300	5300	5300	0
376	20231222	142800	32779110	5300	5300	5300	5300	68
377	20231222	142700	32418710	5310	5310	5310	5310	0
378	20231222	142600	32418710	5310	5330	5330	5310	82
379	20231222	142500	31983250	5350	5350	5350	5350	0
380	20231222	142400	31983250	5350	5350	5350	5350	0
381	20231222	142300	31983250	5350	5350	5350	5350	0
382	20231222	142200	31983250	5350	5350	5350	5350	50
383	20231222	142100	31715750	5360	5360	5360	5360	0
384	20231222	142000	31715750	5360	5360	5360	5360	0
385	20231222	141900	31715750	5360	5360	5360	5360	0
386	20231222	141800	31715750	5360	5360	5360	5360	0
387	20231222	141700	31715750	5360	5360	5360	5360	0
388	20231222	141600	31715750	5360	5360	5360	5360	0
389	20231222	141500	31715750	5360	5360	5360	5360	0
390	20231222	141400	31715750	5360	5360	5360	5360	0
391	20231222	141300	31715750	5360	5360	5360	5360	0
392	20231222	141200	31715750	5360	5360	5360	5360	5
393	20231222	141100	31688950	5360	5360	5360	5360	0
394	20231222	141000	31688950	5360	5360	5360	5360	0
395	20231222	140900	31688950	5360	5360	5360	5360	0
396	20231222	140800	31688950	5360	5360	5360	5360	0
397	20231222	140700	31688950	5360	5360	5360	5360	0
398	20231222	140600	31688950	5360	5360	5360	5360	0
399	20231222	140500	31688950	5360	5360	5360	5360	0
400	20231222	140400	31688950	5360	5360	5360	5360	0
401	20231222	140300	31688950	5360	5360	5360	5360	0
402	20231222	140200	31688950	5360	5360	5360	5360	3
403	20231222	140100	31672870	5360	5360	5360	5360	0
404	20231222	140000	31672870	5360	5360	5360	5360	0
405	20231222	135900	31672870	5360	5360	5360	5360	0
406	20231222	135800	31672870	5360	5360	5360	5360	0
407	20231222	135700	31672870	5360	5360	5360	5360	0
408	20231222	135600	31672870	5360	5360	5360	5360	0
409	20231222	135500	31672870	5360	5360	5360	5360	4
410	20231222	135400	31651430	5360	5360	5360	5360	0
411	20231222	135300	31651430	5360	5360	5360	5360	0
412	20231222	135200	31651430	5360	5360	5360	5360	0
413	20231222	135100	31651430	5360	5360	5360	5360	0
414	20231222	135000	31651430	5360	5360	5360	5360	56
415	20231222	134900	31351270	5360	5360	5360	5360	0
416	20231222	134800	31351270	5360	5360	5360	5360	0
417	20231222	134700	31351270	5360	5360	5360	5360	1
418	20231222	134600	31345910	5300	5300	5300	5300	0
419	20231222	134500	31345910	5300	5300	5300	5300	0
420	20231222	134400	31345910	5300	5300	5300	5300	0
421	20231222	134300	31345910	5300	5300	5300	5300	0
422	20231222	134200	31345910	5300	5320	5320	5300	2000
423	20231222	134100	20738930	5360	5360	5360	5360	0
424	20231222	134000	20738930	5360	5360	5360	5360	0
425	20231222	133900	20738930	5360	5360	5360	5360	0
426	20231222	133800	20738930	5360	5360	5360	5360	0
427	20231222	133700	20738930	5360	5360	5360	5360	0
428	20231222	133600	20738930	5360	5360	5360	5360	220
429	20231222	133500	19559730	5360	5360	5360	5360	50
430	20231222	133400	19291730	5360	5360	5360	5360	30
431	20231222	133300	19130930	5310	5310	5310	5310	0
432	20231222	133200	19130930	5310	5310	5310	5310	300
433	20231222	133100	17537930	5360	5350	5360	5350	50
434	20231222	133000	17269950	5360	5360	5360	5360	100
435	20231222	132900	16733950	5360	5360	5360	5360	0
436	20231222	132800	16733950	5360	5360	5360	5360	0
437	20231222	132700	16733950	5360	5360	5360	5360	0
438	20231222	132600	16733950	5360	5360	5360	5360	0
439	20231222	132500	16733950	5360	5360	5360	5360	0
440	20231222	132400	16733950	5360	5360	5360	5360	0
441	20231222	132300	16733950	5360	5360	5360	5360	0
442	20231222	132200	16733950	5360	5360	5360	5360	0
443	20231222	132100	16733950	5360	5360	5360	5360	0
444	20231222	132000	16733950	5360	5360	5360	5360	0
445	20231222	131900	16733950	5360	5360	5360	5360	0
446	20231222	131800	16733950	5360	5360	5360	5360	0
447	20231222	131700	16733950	5360	5360	5360	5360	0
448	20231222	131600	16733950	5360	5360	5360	5360	0
449	20231222	131500	16733950	5360	5360	5360	5360	0
450	20231222	131400	16733950	5360	5360	5360	5360	0
451	20231222	131300	16733950	5360	5360	5360	5360	0
452	20231222	131200	16733950	5360	5360	5360	5360	0
453	20231222	131100	16733950	5360	5360	5360	5360	0
454	20231222	131000	16733950	5360	5360	5360	5360	0
455	20231222	130900	16733950	5360	5360	5360	5360	0
456	20231222	130800	16733950	5360	5360	5360	5360	0
457	20231222	130700	16733950	5360	5360	5360	5360	0
458	20231222	130600	16733950	5360	5360	5360	5360	0
459	20231222	130500	16733950	5360	5360	5360	5360	0
460	20231222	130400	16733950	5360	5360	5360	5360	0
461	20231222	130300	16733950	5360	5360	5360	5360	0
462	20231222	130200	16733950	5360	5360	5360	5360	0
463	20231222	130100	16733950	5360	5360	5360	5360	0
464	20231222	130000	16733950	5360	5360	5360	5360	0
465	20231222	125900	16733950	5360	5360	5360	5360	0
466	20231222	125800	16733950	5360	5360	5360	5360	0
467	20231222	125700	16733950	5360	5360	5360	5360	0
468	20231222	125600	16733950	5360	5360	5360	5360	0
469	20231222	125500	16733950	5360	5360	5360	5360	0
470	20231222	125400	16733950	5360	5360	5360	5360	0
471	20231222	125300	16733950	5360	5360	5360	5360	0
472	20231222	125200	16733950	5360	5360	5360	5360	0
473	20231222	125100	16733950	5360	5360	5360	5360	0
474	20231222	125000	16733950	5360	5360	5360	5360	0
475	20231222	124900	16733950	5360	5360	5360	5360	0
476	20231222	124800	16733950	5360	5360	5360	5360	0
477	20231222	124700	16733950	5360	5360	5360	5360	0
478	20231222	124600	16733950	5360	5360	5360	5360	0
479	20231222	124500	16733950	5360	5360	5360	5360	0
480	20231222	124400	16733950	5360	5360	5360	5360	0
481	20231222	124300	16733950	5360	5360	5360	5360	0
482	20231222	124200	16733950	5360	5360	5360	5360	0
483	20231222	124100	16733950	5360	5360	5360	5360	0
484	20231222	124000	16733950	5360	5360	5360	5360	0
485	20231222	123900	16733950	5360	5360	5360	5360	0
486	20231222	123800	16733950	5360	5360	5360	5360	0
487	20231222	123700	16733950	5360	5360	5360	5360	0
488	20231222	123600	16733950	5360	5360	5360	5360	0
489	20231222	123500	16733950	5360	5360	5360	5360	0
490	20231222	123400	16733950	5360	5360	5360	5360	0
491	20231222	123300	16733950	5360	5360	5360	5360	0
492	20231222	123200	16733950	5360	5360	5360	5360	201
493	20231222	123100	15656590	5360	5360	5360	5360	0
494	20231222	123000	15656590	5360	5360	5360	5360	0
495	20231222	122900	15656590	5360	5360	5360	5360	0
496	20231222	122800	15656590	5360	5360	5360	5360	0
497	20231222	122700	15656590	5360	5360	5360	5360	0
498	20231222	122600	15656590	5360	5360	5360	5360	0
499	20231222	122500	15656590	5360	5360	5360	5360	0
500	20231222	122400	15656590	5360	5360	5360	5360	0
501	20231222	122300	15656590	5360	5360	5360	5360	0
502	20231222	122200	15656590	5360	5360	5360	5360	14
503	20231222	122100	15581550	5360	5360	5360	5360	0
504	20231222	122000	15581550	5360	5360	5360	5360	0
505	20231222	121900	15581550	5360	5360	5360	5360	0
506	20231222	121800	15581550	5360	5360	5360	5360	0
507	20231222	121700	15581550	5360	5360	5360	5360	0
508	20231222	121600	15581550	5360	5360	5360	5360	0
509	20231222	121500	15581550	5360	5360	5360	5360	0
510	20231222	121400	15581550	5360	5360	5360	5360	229
511	20231222	121300	14354110	5360	5360	5360	5360	0
512	20231222	121200	14354110	5360	5360	5360	5360	0
513	20231222	121100	14354110	5360	5360	5360	5360	0
514	20231222	121000	14354110	5360	5360	5360	5360	0
515	20231222	120900	14354110	5360	5360	5360	5360	0
516	20231222	120800	14354110	5360	5360	5360	5360	0
517	20231222	120700	14354110	5360	5360	5360	5360	0
518	20231222	120600	14354110	5360	5360	5360	5360	0
519	20231222	120500	14354110	5360	5360	5360	5360	0
520	20231222	120400	14354110	5360	5360	5360	5360	0
521	20231222	120300	14354110	5360	5360	5360	5360	0
522	20231222	120200	14354110	5360	5360	5360	5360	1
523	20231222	120100	14348750	5360	5360	5360	5360	0
524	20231222	120000	14348750	5360	5360	5360	5360	0
525	20231222	115900	14348750	5360	5360	5360	5360	0
526	20231222	115800	14348750	5360	5360	5360	5360	0
527	20231222	115700	14348750	5360	5360	5360	5360	0
528	20231222	115600	14348750	5360	5360	5360	5360	3
529	20231222	115500	14332670	5360	5360	5360	5360	0
530	20231222	115400	14332670	5360	5360	5360	5360	0
531	20231222	115300	14332670	5360	5360	5360	5360	0
532	20231222	115200	14332670	5360	5360	5360	5360	0
533	20231222	115100	14332670	5360	5360	5360	5360	0
534	20231222	115000	14332670	5360	5360	5360	5360	0
535	20231222	114900	14332670	5360	5360	5360	5360	0
536	20231222	114800	14332670	5360	5360	5360	5360	0
537	20231222	114700	14332670	5360	5360	5360	5360	0
538	20231222	114600	14332670	5360	5360	5360	5360	0
539	20231222	114500	14332670	5360	5360	5360	5360	0
540	20231222	114400	14332670	5360	5360	5360	5360	0
541	20231222	114300	14332670	5360	5360	5360	5360	0
542	20231222	114200	14332670	5360	5360	5360	5360	0
543	20231222	114100	14332670	5360	5360	5360	5360	0
544	20231222	114000	14332670	5360	5360	5360	5360	0
545	20231222	113900	14332670	5360	5360	5360	5360	0
546	20231222	113800	14332670	5360	5360	5360	5360	0
547	20231222	113700	14332670	5360	5360	5360	5360	0
548	20231222	113600	14332670	5360	5360	5360	5360	0
549	20231222	113500	14332670	5360	5360	5360	5360	0
550	20231222	113400	14332670	5360	5360	5360	5360	0
551	20231222	113300	14332670	5360	5360	5360	5360	1
552	20231222	113200	14327310	5360	5360	5360	5360	0
553	20231222	113100	14327310	5360	5360	5360	5360	0
554	20231222	113000	14327310	5360	5360	5360	5360	0
555	20231222	112900	14327310	5360	5360	5360	5360	0
556	20231222	112800	14327310	5360	5360	5360	5360	0
557	20231222	112700	14327310	5360	5360	5360	5360	0
558	20231222	112600	14327310	5360	5360	5360	5360	0
559	20231222	112500	14327310	5360	5360	5360	5360	0
560	20231222	112400	14327310	5360	5360	5360	5360	0
561	20231222	112300	14327310	5360	5360	5360	5360	0
562	20231222	112200	14327310	5360	5360	5360	5360	1
563	20231222	112100	14321950	5360	5360	5360	5360	0
564	20231222	112000	14321950	5360	5360	5360	5360	0
565	20231222	111900	14321950	5360	5360	5360	5360	0
566	20231222	111800	14321950	5360	5330	5360	5330	1268
567	20231222	111700	7527390	5330	5330	5330	5330	0
568	20231222	111600	7527390	5330	5330	5330	5330	0
569	20231222	111500	7527390	5330	5330	5330	5330	0
570	20231222	111400	7527390	5330	5330	5330	5330	0
571	20231222	111300	7527390	5330	5330	5330	5330	0
572	20231222	111200	7527390	5330	5330	5330	5330	0
573	20231222	111100	7527390	5330	5330	5330	5330	0
574	20231222	111000	7527390	5330	5330	5330	5330	0
575	20231222	110900	7527390	5330	5330	5330	5330	0
576	20231222	110800	7527390	5330	5330	5330	5330	0
577	20231222	110700	7527390	5330	5330	5330	5330	0
578	20231222	110600	7527390	5330	5330	5330	5330	0
579	20231222	110500	7527390	5330	5330	5330	5330	0
580	20231222	110400	7527390	5330	5330	5330	5330	0
581	20231222	110300	7527390	5330	5330	5330	5330	0
582	20231222	110200	7527390	5330	5330	5330	5330	0
583	20231222	110100	7527390	5330	5330	5330	5330	0
584	20231222	110000	7527390	5330	5330	5330	5330	0
585	20231222	105900	7527390	5330	5330	5330	5330	0
586	20231222	105800	7527390	5330	5330	5330	5330	0
587	20231222	105700	7527390	5330	5330	5330	5330	0
588	20231222	105600	7527390	5330	5330	5330	5330	0
589	20231222	105500	7527390	5330	5330	5330	5330	0
590	20231222	105400	7527390	5330	5330	5330	5330	0
591	20231222	105300	7527390	5330	5330	5330	5330	0
592	20231222	105200	7527390	5330	5330	5330	5330	0
593	20231222	105100	7527390	5330	5330	5330	5330	0
594	20231222	105000	7527390	5330	5330	5330	5330	0
595	20231222	104900	7527390	5330	5330	5330	5330	0
596	20231222	104800	7527390	5330	5330	5330	5330	0
597	20231222	104700	7527390	5330	5330	5330	5330	0
598	20231222	104600	7527390	5330	5330	5330	5330	0
599	20231222	104500	7527390	5330	5330	5330	5330	0
600	20231222	104400	7527390	5330	5330	5330	5330	0
601	20231222	104300	7527390	5330	5330	5330	5330	0
602	20231222	104200	7527390	5330	5330	5330	5330	71
603	20231222	104100	7148960	5330	5330	5330	5330	0
604	20231222	104000	7148960	5330	5330	5330	5330	0
605	20231222	103900	7148960	5330	5330	5330	5330	0
606	20231222	103800	7148960	5330	5330	5330	5330	0
607	20231222	103700	7148960	5330	5330	5330	5330	0
608	20231222	103600	7148960	5330	5330	5330	5330	0
609	20231222	103500	7148960	5330	5330	5330	5330	0
610	20231222	103400	7148960	5330	5330	5330	5330	0
611	20231222	103300	7148960	5330	5330	5330	5330	0
612	20231222	103200	7148960	5330	5330	5330	5330	0
613	20231222	103100	7148960	5330	5330	5330	5330	0
614	20231222	103000	7148960	5330	5330	5330	5330	0
615	20231222	102900	7148960	5330	5330	5330	5330	0
616	20231222	102800	7148960	5330	5330	5330	5330	0
617	20231222	102700	7148960	5330	5330	5330	5330	0
618	20231222	102600	7148960	5330	5330	5330	5330	0
619	20231222	102500	7148960	5330	5330	5330	5330	1
620	20231222	102400	7143630	5330	5330	5330	5330	0
621	20231222	102300	7143630	5330	5330	5330	5330	0
622	20231222	102200	7143630	5330	5330	5330	5330	5
623	20231222	102100	7116980	5340	5340	5340	5340	1
624	20231222	102000	7111640	5330	5330	5330	5330	23
625	20231222	101900	6989050	5330	5330	5330	5330	41
626	20231222	101800	6770520	5330	5330	5330	5330	0
627	20231222	101700	6770520	5330	5330	5330	5330	0
628	20231222	101600	6770520	5330	5330	5330	5330	0
629	20231222	101500	6770520	5330	5330	5330	5330	0
630	20231222	101400	6770520	5330	5330	5330	5330	0
631	20231222	101300	6770520	5330	5330	5330	5330	0
632	20231222	101200	6770520	5330	5330	5330	5330	0
633	20231222	101100	6770520	5330	5330	5330	5330	11
634	20231222	101000	6711890	5340	5340	5340	5340	0
635	20231222	100900	6711890	5340	5340	5340	5340	0
636	20231222	100800	6711890	5340	5340	5340	5340	0
637	20231222	100700	6711890	5340	5340	5340	5340	0
638	20231222	100600	6711890	5340	5340	5340	5340	0
639	20231222	100500	6711890	5340	5340	5340	5340	0
640	20231222	100400	6711890	5340	5300	5340	5300	50
641	20231222	100300	6445810	5300	5300	5300	5300	0
642	20231222	100200	6445810	5300	5300	5300	5300	0
643	20231222	100100	6445810	5300	5300	5300	5300	0
644	20231222	100000	6445810	5300	5300	5300	5300	0
645	20231222	095900	6445810	5300	5300	5300	5300	0
646	20231222	095800	6445810	5300	5300	5300	5300	0
647	20231222	095700	6445810	5300	5300	5300	5300	0
648	20231222	095600	6445810	5300	5300	5300	5300	0
649	20231222	095500	6445810	5300	5300	5300	5300	0
650	20231222	095400	6445810	5300	5300	5300	5300	0
651	20231222	095300	6445810	5300	5300	5300	5300	0
652	20231222	095200	6445810	5300	5300	5300	5300	0
653	20231222	095100	6445810	5300	5300	5300	5300	0
654	20231222	095000	6445810	5300	5300	5300	5300	0
655	20231222	094900	6445810	5300	5300	5300	5300	0
656	20231222	094800	6445810	5300	5300	5300	5300	0
657	20231222	094700	6445810	5300	5300	5300	5300	0
658	20231222	094600	6445810	5300	5300	5300	5300	0
659	20231222	094500	6445810	5300	5300	5300	5300	0
660	20231222	094400	6445810	5300	5300	5300	5300	0
661	20231222	094300	6445810	5300	5300	5300	5300	0
662	20231222	094200	6445810	5300	5300	5300	5300	0
663	20231222	094100	6445810	5300	5300	5300	5300	0
664	20231222	094000	6445810	5300	5300	5300	5300	0
665	20231222	093900	6445810	5300	5300	5300	5300	1
666	20231222	093800	6440510	5290	5290	5290	5290	0
667	20231222	093700	6440510	5290	5290	5290	5290	0
668	20231222	093600	6440510	5290	5290	5290	5290	0
669	20231222	093500	6440510	5290	5290	5290	5290	0
670	20231222	093400	6440510	5290	5290	5290	5290	0
671	20231222	093300	6440510	5290	5290	5290	5290	0
672	20231222	093200	6440510	5290	5290	5290	5290	0
673	20231222	093100	6440510	5290	5290	5290	5290	0
674	20231222	093000	6440510	5290	5290	5290	5290	0
675	20231222	092900	6440510	5290	5290	5290	5290	0
676	20231222	092800	6440510	5290	5290	5290	5290	0
677	20231222	092700	6440510	5290	5290	5290	5290	0
678	20231222	092600	6440510	5290	5290	5290	5290	0
679	20231222	092500	6440510	5290	5290	5290	5290	0
680	20231222	092400	6440510	5290	5290	5290	5290	0
681	20231222	092300	6440510	5290	5290	5290	5290	0
682	20231222	092200	6440510	5290	5290	5290	5290	0
683	20231222	092100	6440510	5290	5290	5290	5290	0
684	20231222	092000	6440510	5290	5290	5290	5290	0
685	20231222	091900	6440510	5290	5290	5290	5290	0
686	20231222	091800	6440510	5290	5290	5290	5290	0
687	20231222	091700	6440510	5290	5290	5290	5290	0
688	20231222	091600	6440510	5290	5290	5290	5290	0
689	20231222	091500	6440510	5290	5290	5290	5290	0
690	20231222	091400	6440510	5290	5290	5290	5290	30
691	20231222	091300	6281810	5300	5300	5300	5300	0
692	20231222	091200	6281810	5300	5300	5300	5300	35
693	20231222	091100	6096310	5300	5300	5300	5300	3
694	20231222	091000	6080410	5340	5340	5340	5340	0
695	20231222	090900	6080410	5340	5310	5340	5310	30
696	20231222	090800	5920860	5310	5310	5310	5310	0
697	20231222	090700	5920860	5310	5310	5310	5310	329
698	20231222	090600	4173870	5310	5310	5310	5310	60
699	20231222	090500	3855270	5310	5320	5320	5310	25
700	20231222	090400	3722320	5320	5320	5320	5320	1
701	20231222	090300	3717000	5310	5310	5310	5310	0
702	20231222	090200	3717000	5310	5310	5310	5310	0
703	20231222	090100	3717000	5310	5310	5310	5310	0
704	20231222	090000	3717000	5310	5310	5310	5310	700