KissMeData/000390/min/candle-20231219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231219	183100	199332460	6650	6650	6650	6650	1062
3	20231219	183000	199332460	6650	6650	6650	6650	0
4	20231219	182900	199332460	6650	6650	6650	6650	0
5	20231219	182800	199332460	6650	6650	6650	6650	0
6	20231219	182700	199332460	6650	6650	6650	6650	0
7	20231219	182600	199332460	6650	6650	6650	6650	0
8	20231219	182500	199332460	6650	6650	6650	6650	0
9	20231219	182400	199332460	6650	6650	6650	6650	0
10	20231219	182300	199332460	6650	6650	6650	6650	0
11	20231219	182200	199332460	6650	6650	6650	6650	0
12	20231219	182100	199332460	6650	6650	6650	6650	0
13	20231219	182000	199332460	6650	6650	6650	6650	0
14	20231219	181900	199332460	6650	6650	6650	6650	0
15	20231219	181800	199332460	6650	6650	6650	6650	0
16	20231219	181700	199332460	6650	6650	6650	6650	0
17	20231219	181600	199332460	6650	6650	6650	6650	0
18	20231219	181500	199332460	6650	6650	6650	6650	0
19	20231219	181400	199332460	6650	6650	6650	6650	0
20	20231219	181300	199332460	6650	6650	6650	6650	0
21	20231219	181200	199332460	6650	6650	6650	6650	0
22	20231219	181100	199332460	6650	6650	6650	6650	0
23	20231219	181000	199332460	6650	6650	6650	6650	0
24	20231219	180900	199332460	6650	6650	6650	6650	0
25	20231219	180800	199332460	6650	6650	6650	6650	0
26	20231219	180700	199332460	6650	6650	6650	6650	0
27	20231219	180600	199332460	6650	6650	6650	6650	0
28	20231219	180500	199332460	6650	6650	6650	6650	0
29	20231219	180400	199332460	6650	6650	6650	6650	0
30	20231219	180300	199332460	6650	6650	6650	6650	0
31	20231219	180200	199332460	6650	6650	6650	6650	0
32	20231219	180100	199332460	6650	6650	6650	6650	1062
33	20231219	180000	199332460	6650	6650	6650	6650	0
34	20231219	175900	199332460	6650	6650	6650	6650	0
35	20231219	175800	199332460	6650	6650	6650	6650	0
36	20231219	175700	199332460	6650	6650	6650	6650	0
37	20231219	175600	199332460	6650	6650	6650	6650	0
38	20231219	175500	199332460	6650	6650	6650	6650	0
39	20231219	175400	199332460	6650	6650	6650	6650	0
40	20231219	175300	199332460	6650	6650	6650	6650	0
41	20231219	175200	199332460	6650	6650	6650	6650	0
42	20231219	175100	199332460	6650	6650	6650	6650	0
43	20231219	175000	199332460	6650	6650	6650	6650	0
44	20231219	174900	199332460	6650	6650	6650	6650	0
45	20231219	174800	199332460	6650	6650	6650	6650	0
46	20231219	174700	199332460	6650	6650	6650	6650	0
47	20231219	174600	199332460	6650	6650	6650	6650	0
48	20231219	174500	199332460	6650	6650	6650	6650	0
49	20231219	174400	199332460	6650	6650	6650	6650	0
50	20231219	174300	199332460	6650	6650	6650	6650	0
51	20231219	174200	199332460	6650	6650	6650	6650	0
52	20231219	174100	199332460	6650	6650	6650	6650	0
53	20231219	174000	199332460	6650	6650	6650	6650	0
54	20231219	173900	199332460	6650	6650	6650	6650	0
55	20231219	173800	199332460	6650	6650	6650	6650	0
56	20231219	173700	199332460	6650	6650	6650	6650	0
57	20231219	173600	199332460	6650	6650	6650	6650	0
58	20231219	173500	199332460	6650	6650	6650	6650	0
59	20231219	173400	199332460	6650	6650	6650	6650	0
60	20231219	173300	199332460	6650	6650	6650	6650	0
61	20231219	173200	199332460	6650	6650	6650	6650	0
62	20231219	173100	199332460	6650	6650	6650	6650	1062
63	20231219	173000	199332460	6650	6650	6650	6650	0
64	20231219	172900	199332460	6650	6650	6650	6650	0
65	20231219	172800	199332460	6650	6650	6650	6650	0
66	20231219	172700	199332460	6650	6650	6650	6650	0
67	20231219	172600	199332460	6650	6650	6650	6650	0
68	20231219	172500	199332460	6650	6650	6650	6650	0
69	20231219	172400	199332460	6650	6650	6650	6650	0
70	20231219	172300	199332460	6650	6650	6650	6650	0
71	20231219	172200	199332460	6650	6650	6650	6650	0
72	20231219	172100	199332460	6650	6650	6650	6650	0
73	20231219	172000	199332460	6650	6650	6650	6650	0
74	20231219	171900	199332460	6650	6650	6650	6650	0
75	20231219	171800	199332460	6650	6650	6650	6650	0
76	20231219	171700	199332460	6650	6650	6650	6650	0
77	20231219	171600	199332460	6650	6650	6650	6650	0
78	20231219	171500	199332460	6650	6650	6650	6650	0
79	20231219	171400	199332460	6650	6650	6650	6650	0
80	20231219	171300	199332460	6650	6650	6650	6650	0
81	20231219	171200	199332460	6650	6650	6650	6650	0
82	20231219	171100	199332460	6650	6650	6650	6650	0
83	20231219	171000	199332460	6650	6650	6650	6650	0
84	20231219	170900	199332460	6650	6650	6650	6650	0
85	20231219	170800	199332460	6650	6650	6650	6650	0
86	20231219	170700	199332460	6650	6650	6650	6650	0
87	20231219	170600	199332460	6650	6650	6650	6650	0
88	20231219	170500	199332460	6650	6650	6650	6650	0
89	20231219	170400	199332460	6650	6650	6650	6650	0
90	20231219	170300	199332460	6650	6650	6650	6650	0
91	20231219	170200	199332460	6650	6650	6650	6650	0
92	20231219	170100	199332460	6650	6650	6650	6650	1062
93	20231219	170000	199332460	6650	6650	6650	6650	0
94	20231219	165900	199332460	6650	6650	6650	6650	0
95	20231219	165800	199332460	6650	6650	6650	6650	0
96	20231219	165700	199332460	6650	6650	6650	6650	0
97	20231219	165600	199332460	6650	6650	6650	6650	0
98	20231219	165500	199332460	6650	6650	6650	6650	0
99	20231219	165400	199332460	6650	6650	6650	6650	0
100	20231219	165300	199332460	6650	6650	6650	6650	0
101	20231219	165200	199332460	6650	6650	6650	6650	0
102	20231219	165100	199332460	6650	6650	6650	6650	0
103	20231219	165000	199332460	6650	6650	6650	6650	0
104	20231219	164900	199332460	6650	6650	6650	6650	0
105	20231219	164800	199332460	6650	6650	6650	6650	0
106	20231219	164700	199332460	6650	6650	6650	6650	0
107	20231219	164600	199332460	6650	6650	6650	6650	0
108	20231219	164500	199332460	6650	6650	6650	6650	0
109	20231219	164400	199332460	6650	6650	6650	6650	0
110	20231219	164300	199332460	6650	6650	6650	6650	0
111	20231219	164200	199332460	6650	6650	6650	6650	0
112	20231219	164100	199332460	6650	6650	6650	6650	0
113	20231219	164000	199332460	6650	6650	6650	6650	0
114	20231219	163900	199332460	6650	6650	6650	6650	0
115	20231219	163800	199332460	6650	6650	6650	6650	0
116	20231219	163700	199332460	6650	6650	6650	6650	0
117	20231219	163600	199332460	6650	6650	6650	6650	0
118	20231219	163500	199332460	6650	6650	6650	6650	0
119	20231219	163400	199332460	6650	6650	6650	6650	0
120	20231219	163300	199332460	6650	6650	6650	6650	0
121	20231219	163200	199332460	6650	6650	6650	6650	0
122	20231219	163100	199332460	6650	6650	6650	6650	1062
123	20231219	163000	199332460	6650	6650	6650	6650	0
124	20231219	162900	199332460	6650	6650	6650	6650	0
125	20231219	162800	199332460	6650	6650	6650	6650	0
126	20231219	162700	199332460	6650	6650	6650	6650	0
127	20231219	162600	199332460	6650	6650	6650	6650	0
128	20231219	162500	199332460	6650	6650	6650	6650	0
129	20231219	162400	199332460	6650	6650	6650	6650	0
130	20231219	162300	199332460	6650	6650	6650	6650	0
131	20231219	162200	199332460	6650	6650	6650	6650	0
132	20231219	162100	199332460	6650	6650	6650	6650	0
133	20231219	162000	199332460	6650	6650	6650	6650	0
134	20231219	161900	199332460	6650	6650	6650	6650	0
135	20231219	161800	199332460	6650	6650	6650	6650	0
136	20231219	161700	199332460	6650	6650	6650	6650	0
137	20231219	161600	199332460	6650	6650	6650	6650	0
138	20231219	161500	199332460	6650	6650	6650	6650	0
139	20231219	161400	199332460	6650	6650	6650	6650	0
140	20231219	161300	199332460	6650	6650	6650	6650	0
141	20231219	161200	199332460	6650	6650	6650	6650	0
142	20231219	161100	199332460	6650	6650	6650	6650	0
143	20231219	161000	199332460	6650	6650	6650	6650	0
144	20231219	160900	199332460	6650	6650	6650	6650	0
145	20231219	160800	199332460	6650	6650	6650	6650	0
146	20231219	160700	199332460	6650	6650	6650	6650	0
147	20231219	160600	199332460	6650	6650	6650	6650	0
148	20231219	160500	199332460	6650	6650	6650	6650	0
149	20231219	160400	199332460	6650	6650	6650	6650	0
150	20231219	160300	199332460	6650	6650	6650	6650	0
151	20231219	160200	199332460	6650	6650	6650	6650	0
152	20231219	160100	199332460	6650	6650	6650	6650	1062
153	20231219	160000	199332460	6650	6650	6650	6650	0
154	20231219	155900	199332460	6650	6650	6650	6650	0
155	20231219	155800	199332460	6650	6650	6650	6650	0
156	20231219	155700	199332460	6650	6650	6650	6650	0
157	20231219	155600	199332460	6650	6650	6650	6650	0
158	20231219	155500	199332460	6650	6650	6650	6650	0
159	20231219	155400	199332460	6650	6650	6650	6650	0
160	20231219	155300	199332460	6650	6650	6650	6650	0
161	20231219	155200	199332460	6650	6650	6650	6650	0
162	20231219	155100	199332460	6650	6650	6650	6650	0
163	20231219	155000	199332460	6650	6650	6650	6650	0
164	20231219	154900	199332460	6650	6650	6650	6650	0
165	20231219	154800	199332460	6650	6650	6650	6650	0
166	20231219	154700	199332460	6650	6650	6650	6650	0
167	20231219	154600	199332460	6650	6650	6650	6650	0
168	20231219	154500	199332460	6650	6650	6650	6650	0
169	20231219	154400	199332460	6650	6650	6650	6650	0
170	20231219	154300	199332460	6650	6650	6650	6650	0
171	20231219	154200	199332460	6650	6650	6650	6650	0
172	20231219	154100	199332460	6650	6650	6650	6650	0
173	20231219	154000	199332460	6650	6650	6650	6650	0
174	20231219	153900	199332460	6650	6650	6650	6650	0
175	20231219	153800	199332460	6650	6650	6650	6650	0
176	20231219	153700	199332460	6650	6650	6650	6650	0
177	20231219	153600	199332460	6650	6650	6650	6650	0
178	20231219	153500	199332460	6650	6650	6650	6650	0
179	20231219	153400	199332460	6650	6650	6650	6650	0
180	20231219	153300	199332460	6650	6650	6650	6650	0
181	20231219	153200	199332460	6650	6650	6650	6650	0
182	20231219	153100	199332460	6650	6650	6650	6650	1062
183	20231219	153000	199332460	6650	6650	6650	6650	1062
184	20231219	152900	192270160	6650	6650	6650	6650	0
185	20231219	152800	192270160	6650	6650	6650	6650	0
186	20231219	152700	192270160	6650	6650	6650	6650	0
187	20231219	152600	192270160	6650	6650	6650	6650	0
188	20231219	152500	192270160	6650	6650	6650	6650	0
189	20231219	152400	192270160	6650	6650	6650	6650	0
190	20231219	152300	192270160	6650	6650	6650	6650	0
191	20231219	152200	192270160	6650	6650	6650	6650	0
192	20231219	152100	192270160	6650	6650	6650	6650	0
193	20231219	152000	192270160	6650	6650	6650	6650	0
194	20231219	151900	192270160	6650	6660	6660	6650	7
195	20231219	151800	192223570	6660	6650	6660	6650	71
196	20231219	151700	191751300	6650	6650	6650	6650	3
197	20231219	151600	191731350	6660	6650	6660	6650	17
198	20231219	151500	191618160	6660	6650	6660	6650	151
199	20231219	151400	190613840	6650	6650	6650	6650	26
200	20231219	151300	190440940	6650	6650	6650	6650	0
201	20231219	151200	190440940	6650	6650	6650	6650	11
202	20231219	151100	190367790	6660	6650	6660	6650	74
203	20231219	151000	189875340	6650	6650	6650	6650	3
204	20231219	150900	189855390	6660	6660	6660	6660	0
205	20231219	150800	189855390	6660	6660	6660	6660	0
206	20231219	150700	189855390	6660	6660	6660	6660	2
207	20231219	150600	189842070	6650	6650	6650	6650	0
208	20231219	150500	189842070	6650	6650	6650	6650	15
209	20231219	150400	189742320	6650	6650	6650	6650	0
210	20231219	150300	189742320	6650	6650	6650	6650	0
211	20231219	150200	189742320	6650	6650	6650	6650	0
212	20231219	150100	189742320	6650	6650	6650	6650	3
213	20231219	150000	189722370	6650	6650	6650	6650	3
214	20231219	145900	189702420	6650	6650	6650	6650	0
215	20231219	145800	189702420	6650	6660	6660	6650	254
216	20231219	145700	188013310	6650	6650	6650	6650	0
217	20231219	145600	188013310	6650	6650	6650	6650	0
218	20231219	145500	188013310	6650	6650	6650	6650	0
219	20231219	145400	188013310	6650	6650	6650	6650	1332
220	20231219	145300	179155510	6640	6640	6640	6640	345
221	20231219	145200	176864710	6640	6640	6640	6640	0
222	20231219	145100	176864710	6640	6640	6640	6640	0
223	20231219	145000	176864710	6640	6640	6640	6640	5
224	20231219	144900	176831510	6630	6630	6630	6630	20
225	20231219	144800	176698910	6640	6640	6640	6640	0
226	20231219	144700	176698910	6640	6640	6640	6640	26
227	20231219	144600	176526270	6640	6640	6640	6640	50
228	20231219	144500	176194270	6640	6640	6640	6640	41
229	20231219	144400	175922030	6640	6640	6640	6640	10
230	20231219	144300	175855630	6630	6630	6630	6630	23
231	20231219	144200	175703140	6630	6630	6630	6630	0
232	20231219	144100	175703140	6630	6630	6630	6630	170
233	20231219	144000	174576040	6630	6630	6630	6630	0
234	20231219	143900	174576040	6630	6630	6630	6630	114
235	20231219	143800	173820220	6620	6620	6620	6620	0
236	20231219	143700	173820220	6620	6630	6630	6620	5
237	20231219	143600	173787110	6620	6620	6620	6620	0
238	20231219	143500	173787110	6620	6620	6620	6620	0
239	20231219	143400	173787110	6620	6620	6620	6620	0
240	20231219	143300	173787110	6620	6620	6620	6620	75
241	20231219	143200	173290610	6620	6620	6620	6620	2
242	20231219	143100	173277370	6630	6630	6630	6630	0
243	20231219	143000	173277370	6630	6630	6630	6630	3
244	20231219	142900	173257480	6630	6630	6630	6630	2129
245	20231219	142800	159142210	6630	6630	6630	6630	435
246	20231219	142700	156258160	6630	6630	6630	6630	334
247	20231219	142600	154043740	6630	6630	6630	6630	0
248	20231219	142500	154043740	6630	6630	6630	6630	10
249	20231219	142400	153977440	6630	6630	6630	6630	0
250	20231219	142300	153977440	6630	6630	6630	6630	0
251	20231219	142200	153977440	6630	6630	6630	6630	10
252	20231219	142100	153911140	6630	6630	6630	6630	0
253	20231219	142000	153911140	6630	6630	6630	6630	2
254	20231219	141900	153897880	6630	6630	6630	6630	59
255	20231219	141800	153506710	6630	6630	6630	6630	0
256	20231219	141700	153506710	6630	6630	6630	6630	0
257	20231219	141600	153506710	6630	6630	6630	6630	0
258	20231219	141500	153506710	6630	6630	6630	6630	0
259	20231219	141400	153506710	6630	6630	6630	6630	0
260	20231219	141300	153506710	6630	6630	6630	6630	0
261	20231219	141200	153506710	6630	6630	6630	6630	0
262	20231219	141100	153506710	6630	6630	6630	6630	0
263	20231219	141000	153506710	6630	6630	6630	6630	20
264	20231219	140900	153374110	6640	6640	6640	6640	0
265	20231219	140800	153374110	6640	6640	6640	6640	0
266	20231219	140700	153374110	6640	6640	6640	6640	0
267	20231219	140600	153374110	6640	6640	6640	6640	0
268	20231219	140500	153374110	6640	6640	6640	6640	0
269	20231219	140400	153374110	6640	6640	6640	6640	1749
270	20231219	140300	141760750	6640	6650	6650	6640	29
271	20231219	140200	141567910	6650	6650	6650	6650	2
272	20231219	140100	141554610	6650	6650	6650	6650	37
273	20231219	140000	141308560	6650	6650	6650	6650	2
274	20231219	135900	141295260	6650	6650	6650	6650	0
275	20231219	135800	141295260	6650	6650	6650	6650	3
276	20231219	135700	141275310	6650	6650	6650	6650	0
277	20231219	135600	141275310	6650	6650	6650	6650	50
278	20231219	135500	140942810	6650	6650	6650	6650	0
279	20231219	135400	140942810	6650	6650	6650	6650	0
280	20231219	135300	140942810	6650	6650	6650	6650	61
281	20231219	135200	140537160	6650	6650	6650	6650	0
282	20231219	135100	140537160	6650	6650	6650	6650	5
283	20231219	135000	140503910	6640	6640	6640	6640	0
284	20231219	134900	140503910	6640	6640	6640	6640	300
285	20231219	134800	138511910	6640	6640	6640	6640	0
286	20231219	134700	138511910	6640	6640	6640	6640	0
287	20231219	134600	138511910	6640	6640	6640	6640	0
288	20231219	134500	138511910	6640	6640	6640	6640	0
289	20231219	134400	138511910	6640	6640	6640	6640	3
290	20231219	134300	138491990	6650	6650	6650	6650	47
291	20231219	134200	138179440	6650	6650	6650	6650	23
292	20231219	134100	138026490	6650	6650	6650	6650	37
293	20231219	134000	137780440	6650	6640	6650	6640	775
294	20231219	133900	132634190	6640	6640	6640	6640	0
295	20231219	133800	132634190	6640	6640	6640	6640	0
296	20231219	133700	132634190	6640	6640	6640	6640	8
297	20231219	133600	132581070	6640	6640	6640	6640	500
298	20231219	133500	129261070	6640	6640	6640	6640	3
299	20231219	133400	129241150	6640	6640	6640	6640	0
300	20231219	133300	129241150	6640	6640	6640	6640	0
301	20231219	133200	129241150	6640	6640	6640	6640	0
302	20231219	133100	129241150	6640	6640	6640	6640	0
303	20231219	133000	129241150	6640	6640	6640	6640	0
304	20231219	132900	129241150	6640	6640	6640	6640	4
305	20231219	132800	129214590	6640	6640	6640	6640	0
306	20231219	132700	129214590	6640	6640	6640	6640	80
307	20231219	132600	128683390	6640	6640	6640	6640	0
308	20231219	132500	128683390	6640	6640	6640	6640	0
309	20231219	132400	128683390	6640	6640	6640	6640	0
310	20231219	132300	128683390	6640	6640	6640	6640	0
311	20231219	132200	128683390	6640	6640	6640	6640	1
312	20231219	132100	128676750	6640	6640	6640	6640	0
313	20231219	132000	128676750	6640	6640	6640	6640	0
314	20231219	131900	128676750	6640	6640	6640	6630	1389
315	20231219	131800	119466640	6640	6640	6640	6640	118
316	20231219	131700	118683120	6640	6650	6650	6640	1452
317	20231219	131600	109037330	6660	6660	6660	6660	0
318	20231219	131500	109037330	6660	6660	6660	6660	0
319	20231219	131400	109037330	6660	6660	6660	6660	37
320	20231219	131300	108790910	6660	6660	6660	6660	0
321	20231219	131200	108790910	6660	6660	6660	6660	0
322	20231219	131100	108790910	6660	6660	6660	6660	0
323	20231219	131000	108790910	6660	6660	6660	6660	0
324	20231219	130900	108790910	6660	6660	6660	6660	0
325	20231219	130800	108790910	6660	6660	6660	6660	0
326	20231219	130700	108790910	6660	6660	6660	6660	3
327	20231219	130600	108770930	6660	6660	6660	6660	2
328	20231219	130500	108757610	6650	6650	6650	6650	0
329	20231219	130400	108757610	6650	6650	6650	6650	30
330	20231219	130300	108558110	6660	6650	6660	6650	2
331	20231219	130200	108544800	6660	6660	6660	6660	0
332	20231219	130100	108544800	6660	6660	6660	6660	40
333	20231219	130000	108278400	6660	6660	6660	6660	0
334	20231219	125900	108278400	6660	6660	6660	6660	0
335	20231219	125800	108278400	6660	6660	6660	6660	0
336	20231219	125700	108278400	6660	6660	6660	6660	25
337	20231219	125600	108111900	6660	6660	6660	6660	0
338	20231219	125500	108111900	6660	6660	6660	6660	0
339	20231219	125400	108111900	6660	6660	6660	6660	0
340	20231219	125300	108111900	6660	6660	6660	6660	0
341	20231219	125200	108111900	6660	6660	6660	6660	0
342	20231219	125100	108111900	6660	6660	6660	6660	0
343	20231219	125000	108111900	6660	6660	6660	6660	0
344	20231219	124900	108111900	6660	6660	6660	6660	0
345	20231219	124800	108111900	6660	6660	6660	6660	0
346	20231219	124700	108111900	6660	6660	6660	6660	16
347	20231219	124600	108005340	6660	6660	6660	6660	2
348	20231219	124500	107992020	6650	6650	6650	6650	10
349	20231219	124400	107925520	6660	6650	6660	6650	13
350	20231219	124300	107839050	6650	6660	6660	6650	141
351	20231219	124200	106901380	6650	6650	6650	6650	0
352	20231219	124100	106901380	6650	6650	6650	6650	0
353	20231219	124000	106901380	6650	6650	6650	6650	0
354	20231219	123900	106901380	6650	6650	6650	6650	0
355	20231219	123800	106901380	6650	6650	6650	6650	150
356	20231219	123700	105903880	6660	6660	6660	6660	0
357	20231219	123600	105903880	6660	6660	6660	6660	0
358	20231219	123500	105903880	6660	6660	6660	6660	0
359	20231219	123400	105903880	6660	6660	6660	6660	0
360	20231219	123300	105903880	6660	6660	6660	6660	0
361	20231219	123200	105903880	6660	6650	6660	6650	12
362	20231219	123100	105824060	6660	6660	6660	6660	0
363	20231219	123000	105824060	6660	6660	6660	6660	0
364	20231219	122900	105824060	6660	6660	6660	6660	0
365	20231219	122800	105824060	6660	6650	6660	6640	2001
366	20231219	122700	92536220	6650	6660	6660	6650	3100
367	20231219	122600	71910240	6660	6660	6660	6660	32
368	20231219	122500	71697120	6660	6660	6660	6660	0
369	20231219	122400	71697120	6660	6660	6660	6660	30
370	20231219	122300	71497320	6660	6660	6660	6660	220
371	20231219	122200	70032120	6670	6670	6670	6670	0
372	20231219	122100	70032120	6670	6670	6670	6670	0
373	20231219	122000	70032120	6670	6670	6670	6670	40
374	20231219	121900	69765320	6670	6670	6670	6670	592
375	20231219	121800	65816680	6680	6680	6680	6680	0
376	20231219	121700	65816680	6680	6680	6680	6680	0
377	20231219	121600	65816680	6680	6680	6680	6680	111
378	20231219	121500	65075200	6680	6680	6680	6680	0
379	20231219	121400	65075200	6680	6680	6680	6680	0
380	20231219	121300	65075200	6680	6680	6680	6680	34
381	20231219	121200	64848080	6680	6680	6680	6680	0
382	20231219	121100	64848080	6680	6680	6680	6680	0
383	20231219	121000	64848080	6680	6680	6680	6680	0
384	20231219	120900	64848080	6680	6680	6680	6680	59
385	20231219	120800	64453960	6680	6680	6680	6680	0
386	20231219	120700	64453960	6680	6680	6680	6680	1
387	20231219	120600	64447280	6670	6670	6670	6670	0
388	20231219	120500	64447280	6670	6670	6670	6670	0
389	20231219	120400	64447280	6670	6670	6670	6670	0
390	20231219	120300	64447280	6670	6670	6670	6670	0
391	20231219	120200	64447280	6670	6670	6670	6670	0
392	20231219	120100	64447280	6670	6670	6670	6670	4
393	20231219	120000	64420600	6670	6670	6670	6670	5
394	20231219	115900	64387250	6670	6670	6670	6670	3
395	20231219	115800	64367240	6670	6670	6670	6670	445
396	20231219	115700	61399090	6680	6680	6680	6680	0
397	20231219	115600	61399090	6680	6680	6680	6680	0
398	20231219	115500	61399090	6680	6680	6680	6680	0
399	20231219	115400	61399090	6680	6680	6680	6680	0
400	20231219	115300	61399090	6680	6680	6680	6680	0
401	20231219	115200	61399090	6680	6680	6680	6680	10
402	20231219	115100	61332290	6680	6680	6680	6680	36
403	20231219	115000	61091810	6680	6680	6680	6680	0
404	20231219	114900	61091810	6680	6680	6680	6680	0
405	20231219	114800	61091810	6680	6680	6680	6680	0
406	20231219	114700	61091810	6680	6680	6680	6680	0
407	20231219	114600	61091810	6680	6680	6680	6680	0
408	20231219	114500	61091810	6680	6680	6680	6680	0
409	20231219	114400	61091810	6680	6680	6680	6680	0
410	20231219	114300	61091810	6680	6680	6680	6680	0
411	20231219	114200	61091810	6680	6670	6680	6670	6
412	20231219	114100	61051780	6670	6670	6670	6670	0
413	20231219	114000	61051780	6670	6670	6670	6670	0
414	20231219	113900	61051780	6670	6670	6670	6670	0
415	20231219	113800	61051780	6670	6670	6670	6670	10
416	20231219	113700	60985080	6670	6670	6670	6670	235
417	20231219	113600	59417630	6670	6670	6670	6670	240
418	20231219	113500	57816830	6680	6680	6680	6680	0
419	20231219	113400	57816830	6680	6680	6680	6680	0
420	20231219	113300	57816830	6680	6680	6680	6680	1
421	20231219	113200	57810150	6670	6670	6670	6670	0
422	20231219	113100	57810150	6670	6670	6670	6670	130
423	20231219	113000	56943050	6680	6680	6680	6680	0
424	20231219	112900	56943050	6680	6680	6680	6680	59
425	20231219	112800	56548930	6680	6680	6680	6680	0
426	20231219	112700	56548930	6680	6680	6680	6680	0
427	20231219	112600	56548930	6680	6680	6680	6680	25
428	20231219	112500	56381930	6670	6670	6670	6670	0
429	20231219	112400	56381930	6670	6670	6670	6670	0
430	20231219	112300	56381930	6670	6670	6670	6670	5
431	20231219	112200	56348580	6680	6680	6680	6680	0
432	20231219	112100	56348580	6680	6680	6680	6680	0
433	20231219	112000	56348580	6680	6680	6680	6680	0
434	20231219	111900	56348580	6680	6680	6680	6680	0
435	20231219	111800	56348580	6680	6680	6680	6680	0
436	20231219	111700	56348580	6680	6680	6680	6680	39
437	20231219	111600	56088060	6680	6680	6680	6680	2
438	20231219	111500	56074700	6680	6680	6680	6680	20
439	20231219	111400	55941100	6680	6680	6680	6680	0
440	20231219	111300	55941100	6680	6680	6680	6680	500
441	20231219	111200	52601100	6680	6680	6680	6680	2
442	20231219	111100	52587740	6670	6670	6670	6670	52
443	20231219	111000	52240900	6680	6680	6680	6680	0
444	20231219	110900	52240900	6680	6680	6680	6680	0
445	20231219	110800	52240900	6680	6680	6680	6680	31
446	20231219	110700	52033820	6680	6680	6680	6680	0
447	20231219	110600	52033820	6680	6680	6680	6680	34
448	20231219	110500	51806700	6670	6670	6670	6670	0
449	20231219	110400	51806700	6670	6670	6670	6670	60
450	20231219	110300	51406500	6670	6670	6670	6670	150
451	20231219	110200	50406000	6680	6680	6680	6680	0
452	20231219	110100	50406000	6680	6680	6680	6680	0
453	20231219	110000	50406000	6680	6680	6680	6680	0
454	20231219	105900	50406000	6680	6680	6680	6680	50
455	20231219	105800	50072000	6680	6680	6680	6680	0
456	20231219	105700	50072000	6680	6680	6680	6680	36
457	20231219	105600	49831520	6670	6670	6670	6670	0
458	20231219	105500	49831520	6670	6670	6670	6670	163
459	20231219	105400	48744310	6670	6670	6670	6670	0
460	20231219	105300	48744310	6670	6670	6670	6670	0
461	20231219	105200	48744310	6670	6670	6670	6670	0
462	20231219	105100	48744310	6670	6670	6670	6670	0
463	20231219	105000	48744310	6670	6670	6670	6670	0
464	20231219	104900	48744310	6670	6670	6670	6670	0
465	20231219	104800	48744310	6670	6670	6670	6670	34
466	20231219	104700	48517530	6660	6660	6660	6660	1782
467	20231219	104600	36649410	6660	6660	6660	6660	0
468	20231219	104500	36649410	6660	6660	6660	6660	1
469	20231219	104400	36642750	6660	6660	6660	6660	4
470	20231219	104300	36616110	6660	6660	6660	6660	0
471	20231219	104200	36616110	6660	6660	6660	6660	10
472	20231219	104100	36549510	6670	6670	6670	6670	0
473	20231219	104000	36549510	6670	6670	6670	6670	0
474	20231219	103900	36549510	6670	6670	6670	6670	0
475	20231219	103800	36549510	6670	6670	6670	6670	10
476	20231219	103700	36482810	6670	6670	6670	6670	30
477	20231219	103600	36282710	6670	6670	6670	6670	0
478	20231219	103500	36282710	6670	6670	6670	6670	1
479	20231219	103400	36276040	6670	6670	6670	6670	11
480	20231219	103300	36202670	6670	6670	6670	6670	0
481	20231219	103200	36202670	6670	6670	6670	6670	0
482	20231219	103100	36202670	6670	6670	6670	6670	0
483	20231219	103000	36202670	6670	6670	6670	6670	85
484	20231219	102900	35635720	6670	6670	6670	6670	0
485	20231219	102800	35635720	6670	6670	6670	6670	0
486	20231219	102700	35635720	6670	6670	6670	6670	0
487	20231219	102600	35635720	6670	6670	6670	6670	0
488	20231219	102500	35635720	6670	6670	6670	6670	0
489	20231219	102400	35635720	6670	6670	6670	6670	0
490	20231219	102300	35635720	6670	6670	6670	6670	0
491	20231219	102200	35635720	6670	6670	6670	6670	0
492	20231219	102100	35635720	6670	6670	6670	6670	2
493	20231219	102000	35622380	6670	6670	6670	6670	0
494	20231219	101900	35622380	6670	6660	6670	6660	532
495	20231219	101800	32078890	6660	6660	6660	6660	2
496	20231219	101700	32065570	6660	6660	6660	6660	0
497	20231219	101600	32065570	6660	6660	6660	6660	1
498	20231219	101500	32058910	6660	6660	6660	6660	0
499	20231219	101400	32058910	6660	6660	6660	6660	1
500	20231219	101300	32052250	6660	6660	6660	6660	0
501	20231219	101200	32052250	6660	6660	6660	6660	10
502	20231219	101100	31985650	6660	6650	6660	6650	3
503	20231219	101000	31965690	6660	6660	6660	6660	0
504	20231219	100900	31965690	6660	6660	6660	6660	29
505	20231219	100800	31772550	6660	6660	6660	6660	90
506	20231219	100700	31173150	6660	6660	6660	6660	0
507	20231219	100600	31173150	6660	6660	6660	6660	100
508	20231219	100500	30507150	6660	6660	6660	6660	0
509	20231219	100400	30507150	6660	6660	6660	6660	2
510	20231219	100300	30493830	6650	6650	6650	6650	21
511	20231219	100200	30354180	6650	6650	6650	6650	0
512	20231219	100100	30354180	6650	6650	6650	6650	0
513	20231219	100000	30354180	6650	6650	6650	6650	0
514	20231219	095900	30354180	6650	6650	6650	6650	0
515	20231219	095800	30354180	6650	6650	6650	6650	0
516	20231219	095700	30354180	6650	6650	6650	6650	0
517	20231219	095600	30354180	6650	6650	6650	6650	526
518	20231219	095500	26856280	6650	6650	6650	6650	0
519	20231219	095400	26856280	6650	6650	6650	6650	1
520	20231219	095300	26849630	6650	6650	6650	6650	0
521	20231219	095200	26849630	6650	6650	6650	6650	0
522	20231219	095100	26849630	6650	6650	6650	6650	0
523	20231219	095000	26849630	6650	6650	6650	6650	30
524	20231219	094900	26650130	6650	6650	6650	6650	40
525	20231219	094800	26384130	6650	6650	6650	6650	124
526	20231219	094700	25559530	6660	6660	6660	6660	0
527	20231219	094600	25559530	6660	6660	6660	6660	10
528	20231219	094500	25492930	6670	6670	6670	6670	0
529	20231219	094400	25492930	6670	6660	6670	6660	7
530	20231219	094300	25446280	6660	6660	6660	6660	12
531	20231219	094200	25366360	6650	6650	6650	6650	0
532	20231219	094100	25366360	6650	6650	6650	6650	1
533	20231219	094000	25359710	6650	6650	6650	6650	0
534	20231219	093900	25359710	6650	6650	6650	6650	0
535	20231219	093800	25359710	6650	6650	6650	6650	41
536	20231219	093700	25087060	6660	6660	6660	6660	451
537	20231219	093600	22083400	6660	6660	6660	6660	0
538	20231219	093500	22083400	6660	6660	6660	6660	206
539	20231219	093400	20711440	6650	6660	6660	6650	25
540	20231219	093300	20545160	6660	6650	6660	6650	15
541	20231219	093200	20445280	6660	6660	6660	6660	0
542	20231219	093100	20445280	6660	6660	6660	6660	0
543	20231219	093000	20445280	6660	6660	6660	6660	8
544	20231219	092900	20392000	6660	6660	6660	6660	303
545	20231219	092800	18374020	6660	6660	6660	6660	0
546	20231219	092700	18374020	6660	6660	6660	6660	0
547	20231219	092600	18374020	6660	6660	6660	6660	0
548	20231219	092500	18374020	6660	6660	6660	6660	5
549	20231219	092400	18340720	6660	6660	6660	6660	5
550	20231219	092300	18307420	6640	6640	6640	6640	0
551	20231219	092200	18307420	6640	6640	6640	6640	0
552	20231219	092100	18307420	6640	6650	6650	6640	136
553	20231219	092000	17403030	6650	6650	6650	6650	65
554	20231219	091900	16970780	6650	6650	6650	6650	0
555	20231219	091800	16970780	6650	6650	6650	6650	200
556	20231219	091700	15640780	6640	6640	6640	6640	23
557	20231219	091600	15488060	6640	6640	6640	6640	196
558	20231219	091500	14186620	6640	6640	6640	6640	148
559	20231219	091400	13203900	6650	6650	6650	6650	278
560	20231219	091300	11355200	6650	6650	6650	6650	71
561	20231219	091200	10883050	6650	6650	6650	6640	168
562	20231219	091100	9767150	6650	6650	6650	6650	51
563	20231219	091000	9428000	6650	6660	6660	6650	271
564	20231219	090900	7625840	6660	6650	6660	6650	50
565	20231219	090800	7293180	6650	6660	6660	6650	73
566	20231219	090700	6807120	6670	6670	6670	6670	149
567	20231219	090600	5813290	6670	6670	6670	6670	2
568	20231219	090500	5799950	6670	6670	6670	6670	0
569	20231219	090400	5799950	6670	6670	6670	6670	21
570	20231219	090300	5659880	6670	6670	6670	6670	0
571	20231219	090200	5659880	6670	6670	6670	6670	608
572	20231219	090100	1604520	6710	6710	6710	6710	20
573	20231219	090000	1470320	6670	6690	6690	6670	220