KissMeData/021820/min/candle-20231222.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231222	190500	86850450	6660	6660	6660	6660	162
3	20231222	190400	86850450	6660	6660	6660	6660	0
4	20231222	190300	86850450	6660	6660	6660	6660	0
5	20231222	190200	86850450	6660	6660	6660	6660	0
6	20231222	190100	86850450	6660	6660	6660	6660	0
7	20231222	190000	86850450	6660	6660	6660	6660	0
8	20231222	185900	86850450	6660	6660	6660	6660	0
9	20231222	185800	86850450	6660	6660	6660	6660	0
10	20231222	185700	86850450	6660	6660	6660	6660	0
11	20231222	185600	86850450	6660	6660	6660	6660	0
12	20231222	185500	86850450	6660	6660	6660	6660	0
13	20231222	185400	86850450	6660	6660	6660	6660	0
14	20231222	185300	86850450	6660	6660	6660	6660	0
15	20231222	185200	86850450	6660	6660	6660	6660	0
16	20231222	185100	86850450	6660	6660	6660	6660	0
17	20231222	185000	86850450	6660	6660	6660	6660	0
18	20231222	184900	86850450	6660	6660	6660	6660	0
19	20231222	184800	86850450	6660	6660	6660	6660	0
20	20231222	184700	86850450	6660	6660	6660	6660	0
21	20231222	184600	86850450	6660	6660	6660	6660	0
22	20231222	184500	86850450	6660	6660	6660	6660	0
23	20231222	184400	86850450	6660	6660	6660	6660	0
24	20231222	184300	86850450	6660	6660	6660	6660	0
25	20231222	184200	86850450	6660	6660	6660	6660	0
26	20231222	184100	86850450	6660	6660	6660	6660	0
27	20231222	184000	86850450	6660	6660	6660	6660	0
28	20231222	183900	86850450	6660	6660	6660	6660	0
29	20231222	183800	86850450	6660	6660	6660	6660	0
30	20231222	183700	86850450	6660	6660	6660	6660	0
31	20231222	183600	86850450	6660	6660	6660	6660	0
32	20231222	183500	86850450	6660	6660	6660	6660	162
33	20231222	183400	86850450	6660	6660	6660	6660	0
34	20231222	183300	86850450	6660	6660	6660	6660	0
35	20231222	183200	86850450	6660	6660	6660	6660	0
36	20231222	183100	86850450	6660	6660	6660	6660	0
37	20231222	183000	86850450	6660	6660	6660	6660	0
38	20231222	182900	86850450	6660	6660	6660	6660	0
39	20231222	182800	86850450	6660	6660	6660	6660	0
40	20231222	182700	86850450	6660	6660	6660	6660	0
41	20231222	182600	86850450	6660	6660	6660	6660	0
42	20231222	182500	86850450	6660	6660	6660	6660	0
43	20231222	182400	86850450	6660	6660	6660	6660	0
44	20231222	182300	86850450	6660	6660	6660	6660	0
45	20231222	182200	86850450	6660	6660	6660	6660	0
46	20231222	182100	86850450	6660	6660	6660	6660	0
47	20231222	182000	86850450	6660	6660	6660	6660	0
48	20231222	181900	86850450	6660	6660	6660	6660	0
49	20231222	181800	86850450	6660	6660	6660	6660	0
50	20231222	181700	86850450	6660	6660	6660	6660	0
51	20231222	181600	86850450	6660	6660	6660	6660	0
52	20231222	181500	86850450	6660	6660	6660	6660	0
53	20231222	181400	86850450	6660	6660	6660	6660	0
54	20231222	181300	86850450	6660	6660	6660	6660	0
55	20231222	181200	86850450	6660	6660	6660	6660	0
56	20231222	181100	86850450	6660	6660	6660	6660	0
57	20231222	181000	86850450	6660	6660	6660	6660	0
58	20231222	180900	86850450	6660	6660	6660	6660	0
59	20231222	180800	86850450	6660	6660	6660	6660	0
60	20231222	180700	86850450	6660	6660	6660	6660	0
61	20231222	180600	86850450	6660	6660	6660	6660	0
62	20231222	180500	86850450	6660	6660	6660	6660	162
63	20231222	180400	86850450	6660	6660	6660	6660	0
64	20231222	180300	86850450	6660	6660	6660	6660	0
65	20231222	180200	86850450	6660	6660	6660	6660	0
66	20231222	180100	86850450	6660	6660	6660	6660	0
67	20231222	180000	86850450	6660	6660	6660	6660	0
68	20231222	175900	86850450	6660	6660	6660	6660	0
69	20231222	175800	86850450	6660	6660	6660	6660	0
70	20231222	175700	86850450	6660	6660	6660	6660	0
71	20231222	175600	86850450	6660	6660	6660	6660	0
72	20231222	175500	86850450	6660	6660	6660	6660	0
73	20231222	175400	86850450	6660	6660	6660	6660	0
74	20231222	175300	86850450	6660	6660	6660	6660	0
75	20231222	175200	86850450	6660	6660	6660	6660	0
76	20231222	175100	86850450	6660	6660	6660	6660	0
77	20231222	175000	86850450	6660	6660	6660	6660	0
78	20231222	174900	86850450	6660	6660	6660	6660	0
79	20231222	174800	86850450	6660	6660	6660	6660	0
80	20231222	174700	86850450	6660	6660	6660	6660	0
81	20231222	174600	86850450	6660	6660	6660	6660	0
82	20231222	174500	86850450	6660	6660	6660	6660	0
83	20231222	174400	86850450	6660	6660	6660	6660	0
84	20231222	174300	86850450	6660	6660	6660	6660	0
85	20231222	174200	86850450	6660	6660	6660	6660	0
86	20231222	174100	86850450	6660	6660	6660	6660	0
87	20231222	174000	86850450	6660	6660	6660	6660	0
88	20231222	173900	86850450	6660	6660	6660	6660	0
89	20231222	173800	86850450	6660	6660	6660	6660	0
90	20231222	173700	86850450	6660	6660	6660	6660	0
91	20231222	173600	86850450	6660	6660	6660	6660	0
92	20231222	173500	86850450	6660	6660	6660	6660	162
93	20231222	173400	86850450	6660	6660	6660	6660	0
94	20231222	173300	86850450	6660	6660	6660	6660	0
95	20231222	173200	86850450	6660	6660	6660	6660	0
96	20231222	173100	86850450	6660	6660	6660	6660	0
97	20231222	173000	86850450	6660	6660	6660	6660	0
98	20231222	172900	86850450	6660	6660	6660	6660	0
99	20231222	172800	86850450	6660	6660	6660	6660	0
100	20231222	172700	86850450	6660	6660	6660	6660	0
101	20231222	172600	86850450	6660	6660	6660	6660	0
102	20231222	172500	86850450	6660	6660	6660	6660	0
103	20231222	172400	86850450	6660	6660	6660	6660	0
104	20231222	172300	86850450	6660	6660	6660	6660	0
105	20231222	172200	86850450	6660	6660	6660	6660	0
106	20231222	172100	86850450	6660	6660	6660	6660	0
107	20231222	172000	86850450	6660	6660	6660	6660	0
108	20231222	171900	86850450	6660	6660	6660	6660	0
109	20231222	171800	86850450	6660	6660	6660	6660	0
110	20231222	171700	86850450	6660	6660	6660	6660	0
111	20231222	171600	86850450	6660	6660	6660	6660	0
112	20231222	171500	86850450	6660	6660	6660	6660	0
113	20231222	171400	86850450	6660	6660	6660	6660	0
114	20231222	171300	86850450	6660	6660	6660	6660	0
115	20231222	171200	86850450	6660	6660	6660	6660	0
116	20231222	171100	86850450	6660	6660	6660	6660	0
117	20231222	171000	86850450	6660	6660	6660	6660	0
118	20231222	170900	86850450	6660	6660	6660	6660	0
119	20231222	170800	86850450	6660	6660	6660	6660	0
120	20231222	170700	86850450	6660	6660	6660	6660	0
121	20231222	170600	86850450	6660	6660	6660	6660	0
122	20231222	170500	86850450	6660	6660	6660	6660	162
123	20231222	170400	86850450	6660	6660	6660	6660	0
124	20231222	170300	86850450	6660	6660	6660	6660	0
125	20231222	170200	86850450	6660	6660	6660	6660	0
126	20231222	170100	86850450	6660	6660	6660	6660	0
127	20231222	170000	86850450	6660	6660	6660	6660	0
128	20231222	165900	86850450	6660	6660	6660	6660	0
129	20231222	165800	86850450	6660	6660	6660	6660	0
130	20231222	165700	86850450	6660	6660	6660	6660	0
131	20231222	165600	86850450	6660	6660	6660	6660	0
132	20231222	165500	86850450	6660	6660	6660	6660	0
133	20231222	165400	86850450	6660	6660	6660	6660	0
134	20231222	165300	86850450	6660	6660	6660	6660	0
135	20231222	165200	86850450	6660	6660	6660	6660	0
136	20231222	165100	86850450	6660	6660	6660	6660	0
137	20231222	165000	86850450	6660	6660	6660	6660	0
138	20231222	164900	86850450	6660	6660	6660	6660	0
139	20231222	164800	86850450	6660	6660	6660	6660	0
140	20231222	164700	86850450	6660	6660	6660	6660	0
141	20231222	164600	86850450	6660	6660	6660	6660	0
142	20231222	164500	86850450	6660	6660	6660	6660	0
143	20231222	164400	86850450	6660	6660	6660	6660	0
144	20231222	164300	86850450	6660	6660	6660	6660	0
145	20231222	164200	86850450	6660	6660	6660	6660	0
146	20231222	164100	86850450	6660	6660	6660	6660	0
147	20231222	164000	86850450	6660	6660	6660	6660	0
148	20231222	163900	86850450	6660	6660	6660	6660	0
149	20231222	163800	86850450	6660	6660	6660	6660	0
150	20231222	163700	86850450	6660	6660	6660	6660	0
151	20231222	163600	86850450	6660	6660	6660	6660	0
152	20231222	163500	86850450	6660	6660	6660	6660	162
153	20231222	163400	86850450	6660	6660	6660	6660	0
154	20231222	163300	86850450	6660	6660	6660	6660	0
155	20231222	163200	86850450	6660	6660	6660	6660	0
156	20231222	163100	86850450	6660	6660	6660	6660	0
157	20231222	163000	86850450	6660	6660	6660	6660	0
158	20231222	162900	86850450	6660	6660	6660	6660	0
159	20231222	162800	86850450	6660	6660	6660	6660	0
160	20231222	162700	86850450	6660	6660	6660	6660	0
161	20231222	162600	86850450	6660	6660	6660	6660	0
162	20231222	162500	86850450	6660	6660	6660	6660	0
163	20231222	162400	86850450	6660	6660	6660	6660	0
164	20231222	162300	86850450	6660	6660	6660	6660	0
165	20231222	162200	86850450	6660	6660	6660	6660	0
166	20231222	162100	86850450	6660	6660	6660	6660	0
167	20231222	162000	86850450	6660	6660	6660	6660	0
168	20231222	161900	86850450	6660	6660	6660	6660	0
169	20231222	161800	86850450	6660	6660	6660	6660	0
170	20231222	161700	86850450	6660	6660	6660	6660	0
171	20231222	161600	86850450	6660	6660	6660	6660	0
172	20231222	161500	86850450	6660	6660	6660	6660	0
173	20231222	161400	86850450	6660	6660	6660	6660	0
174	20231222	161300	86850450	6660	6660	6660	6660	0
175	20231222	161200	86850450	6660	6660	6660	6660	0
176	20231222	161100	86850450	6660	6660	6660	6660	0
177	20231222	161000	86850450	6660	6660	6660	6660	0
178	20231222	160900	86850450	6660	6660	6660	6660	0
179	20231222	160800	86850450	6660	6660	6660	6660	0
180	20231222	160700	86850450	6660	6660	6660	6660	0
181	20231222	160600	86850450	6660	6660	6660	6660	0
182	20231222	160500	86850450	6660	6660	6660	6660	162
183	20231222	160400	86850450	6660	6660	6660	6660	0
184	20231222	160300	86850450	6660	6660	6660	6660	0
185	20231222	160200	86850450	6660	6660	6660	6660	0
186	20231222	160100	86850450	6660	6660	6660	6660	0
187	20231222	160000	86850450	6660	6660	6660	6660	0
188	20231222	155900	86850450	6660	6660	6660	6660	0
189	20231222	155800	86850450	6660	6660	6660	6660	0
190	20231222	155700	86850450	6660	6660	6660	6660	0
191	20231222	155600	86850450	6660	6660	6660	6660	0
192	20231222	155500	86850450	6660	6660	6660	6660	0
193	20231222	155400	86850450	6660	6660	6660	6660	0
194	20231222	155300	86850450	6660	6660	6660	6660	0
195	20231222	155200	86850450	6660	6660	6660	6660	0
196	20231222	155100	86850450	6660	6660	6660	6660	0
197	20231222	155000	86850450	6660	6660	6660	6660	0
198	20231222	154900	86850450	6660	6660	6660	6660	0
199	20231222	154800	86850450	6660	6660	6660	6660	0
200	20231222	154700	86850450	6660	6660	6660	6660	0
201	20231222	154600	86850450	6660	6660	6660	6660	0
202	20231222	154500	86850450	6660	6660	6660	6660	0
203	20231222	154400	86850450	6660	6660	6660	6660	0
204	20231222	154300	86850450	6660	6660	6660	6660	0
205	20231222	154200	86850450	6660	6660	6660	6660	0
206	20231222	154100	86850450	6660	6660	6660	6660	0
207	20231222	154000	86850450	6660	6660	6660	6660	0
208	20231222	153900	86850450	6660	6660	6660	6660	0
209	20231222	153800	86850450	6660	6660	6660	6660	0
210	20231222	153700	86850450	6660	6660	6660	6660	0
211	20231222	153600	86850450	6660	6660	6660	6660	0
212	20231222	153500	86850450	6660	6660	6660	6660	162
213	20231222	153400	86850450	6660	6660	6660	6660	0
214	20231222	153300	86850450	6660	6660	6660	6660	0
215	20231222	153200	86850450	6660	6660	6660	6660	0
216	20231222	153100	86850450	6660	6660	6660	6660	0
217	20231222	153000	86850450	6660	6660	6660	6660	162
218	20231222	152900	85771530	6630	6630	6630	6630	0
219	20231222	152800	85771530	6630	6630	6630	6630	0
220	20231222	152700	85771530	6630	6630	6630	6630	0
221	20231222	152600	85771530	6630	6630	6630	6630	0
222	20231222	152500	85771530	6630	6630	6630	6630	0
223	20231222	152400	85771530	6630	6630	6630	6630	0
224	20231222	152300	85771530	6630	6630	6630	6630	0
225	20231222	152200	85771530	6630	6630	6630	6630	0
226	20231222	152100	85771530	6630	6630	6630	6630	0
227	20231222	152000	85771530	6630	6630	6630	6630	0
228	20231222	151900	85771530	6630	6630	6630	6630	0
229	20231222	151800	85771530	6630	6640	6650	6630	1300
230	20231222	151700	77149460	6670	6670	6670	6670	0
231	20231222	151600	77149460	6670	6670	6670	6670	17
232	20231222	151500	77036070	6670	6670	6670	6670	0
233	20231222	151400	77036070	6670	6670	6670	6670	0
234	20231222	151300	77036070	6670	6670	6670	6670	0
235	20231222	151200	77036070	6670	6670	6670	6670	0
236	20231222	151100	77036070	6670	6670	6670	6670	29
237	20231222	151000	76842640	6670	6670	6670	6670	17
238	20231222	150900	76729250	6640	6640	6640	6640	1
239	20231222	150800	76722610	6670	6670	6670	6670	0
240	20231222	150700	76722610	6670	6670	6670	6650	88
241	20231222	150600	76136810	6670	6670	6670	6670	0
242	20231222	150500	76136810	6670	6670	6670	6670	0
243	20231222	150400	76136810	6670	6670	6670	6670	0
244	20231222	150300	76136810	6670	6670	6670	6670	0
245	20231222	150200	76136810	6670	6670	6670	6670	0
246	20231222	150100	76136810	6670	6670	6670	6670	0
247	20231222	150000	76136810	6670	6670	6670	6670	0
248	20231222	145900	76136810	6670	6670	6670	6670	0
249	20231222	145800	76136810	6670	6670	6670	6670	0
250	20231222	145700	76136810	6670	6670	6670	6670	0
251	20231222	145600	76136810	6670	6670	6670	6670	0
252	20231222	145500	76136810	6670	6670	6670	6670	10
253	20231222	145400	76070110	6650	6650	6650	6650	0
254	20231222	145300	76070110	6650	6650	6650	6650	0
255	20231222	145200	76070110	6650	6650	6650	6650	771
256	20231222	145100	70942960	6650	6650	6650	6650	0
257	20231222	145000	70942960	6650	6650	6650	6650	0
258	20231222	144900	70942960	6650	6650	6650	6650	0
259	20231222	144800	70942960	6650	6650	6650	6650	0
260	20231222	144700	70942960	6650	6650	6650	6650	0
261	20231222	144600	70942960	6650	6650	6650	6650	200
262	20231222	144500	69612960	6650	6650	6650	6650	0
263	20231222	144400	69612960	6650	6650	6650	6650	0
264	20231222	144300	69612960	6650	6650	6650	6650	0
265	20231222	144200	69612960	6650	6650	6650	6650	950
266	20231222	144100	63295460	6620	6620	6620	6620	1
267	20231222	144000	63288840	6650	6650	6650	6650	0
268	20231222	143900	63288840	6650	6650	6650	6650	0
269	20231222	143800	63288840	6650	6650	6650	6650	0
270	20231222	143700	63288840	6650	6650	6650	6650	0
271	20231222	143600	63288840	6650	6650	6650	6650	0
272	20231222	143500	63288840	6650	6650	6650	6650	0
273	20231222	143400	63288840	6650	6650	6650	6650	0
274	20231222	143300	63288840	6650	6650	6650	6650	5
275	20231222	143200	63255590	6650	6650	6650	6650	0
276	20231222	143100	63255590	6650	6650	6650	6650	0
277	20231222	143000	63255590	6650	6650	6650	6650	0
278	20231222	142900	63255590	6650	6650	6650	6650	0
279	20231222	142800	63255590	6650	6650	6650	6650	0
280	20231222	142700	63255590	6650	6650	6650	6650	0
281	20231222	142600	63255590	6650	6650	6650	6650	0
282	20231222	142500	63255590	6650	6650	6650	6650	0
283	20231222	142400	63255590	6650	6650	6650	6650	0
284	20231222	142300	63255590	6650	6650	6650	6650	0
285	20231222	142200	63255590	6650	6650	6650	6650	0
286	20231222	142100	63255590	6650	6650	6650	6650	0
287	20231222	142000	63255590	6650	6650	6650	6650	0
288	20231222	141900	63255590	6650	6650	6650	6650	0
289	20231222	141800	63255590	6650	6650	6650	6650	0
290	20231222	141700	63255590	6650	6650	6650	6650	0
291	20231222	141600	63255590	6650	6650	6650	6650	0
292	20231222	141500	63255590	6650	6650	6650	6650	0
293	20231222	141400	63255590	6650	6650	6650	6650	0
294	20231222	141300	63255590	6650	6650	6650	6650	0
295	20231222	141200	63255590	6650	6650	6650	6650	0
296	20231222	141100	63255590	6650	6650	6650	6650	0
297	20231222	141000	63255590	6650	6650	6650	6650	0
298	20231222	140900	63255590	6650	6650	6650	6650	0
299	20231222	140800	63255590	6650	6650	6650	6650	0
300	20231222	140700	63255590	6650	6650	6650	6650	0
301	20231222	140600	63255590	6650	6650	6650	6650	0
302	20231222	140500	63255590	6650	6650	6650	6650	8
303	20231222	140400	63202390	6650	6650	6650	6650	0
304	20231222	140300	63202390	6650	6650	6650	6650	0
305	20231222	140200	63202390	6650	6650	6650	6650	0
306	20231222	140100	63202390	6650	6650	6650	6650	0
307	20231222	140000	63202390	6650	6650	6650	6650	0
308	20231222	135900	63202390	6650	6650	6650	6650	0
309	20231222	135800	63202390	6650	6650	6650	6650	0
310	20231222	135700	63202390	6650	6650	6650	6650	0
311	20231222	135600	63202390	6650	6630	6650	6630	2000
312	20231222	135500	49916170	6630	6630	6630	6630	0
313	20231222	135400	49916170	6630	6630	6630	6630	0
314	20231222	135300	49916170	6630	6630	6630	6630	0
315	20231222	135200	49916170	6630	6630	6630	6630	0
316	20231222	135100	49916170	6630	6630	6630	6630	0
317	20231222	135000	49916170	6630	6630	6630	6630	0
318	20231222	134900	49916170	6630	6630	6630	6630	0
319	20231222	134800	49916170	6630	6630	6630	6630	0
320	20231222	134700	49916170	6630	6630	6630	6630	0
321	20231222	134600	49916170	6630	6630	6630	6630	0
322	20231222	134500	49916170	6630	6630	6630	6630	0
323	20231222	134400	49916170	6630	6630	6630	6630	0
324	20231222	134300	49916170	6630	6630	6630	6630	11
325	20231222	134200	49843240	6620	6620	6620	6620	157
326	20231222	134100	48803900	6610	6610	6610	6610	0
327	20231222	134000	48803900	6610	6610	6610	6610	0
328	20231222	133900	48803900	6610	6610	6610	6610	120
329	20231222	133800	48010700	6620	6620	6620	6620	0
330	20231222	133700	48010700	6620	6620	6620	6620	0
331	20231222	133600	48010700	6620	6620	6620	6620	0
332	20231222	133500	48010700	6620	6620	6620	6620	1
333	20231222	133400	48004080	6620	6620	6620	6620	0
334	20231222	133300	48004080	6620	6620	6620	6620	0
335	20231222	133200	48004080	6620	6620	6620	6620	22
336	20231222	133100	47858440	6620	6620	6620	6620	0
337	20231222	133000	47858440	6620	6620	6620	6620	0
338	20231222	132900	47858440	6620	6620	6620	6620	0
339	20231222	132800	47858440	6620	6620	6620	6620	0
340	20231222	132700	47858440	6620	6620	6620	6620	0
341	20231222	132600	47858440	6620	6620	6620	6620	0
342	20231222	132500	47858440	6620	6620	6620	6620	0
343	20231222	132400	47858440	6620	6620	6620	6620	0
344	20231222	132300	47858440	6620	6620	6620	6620	0
345	20231222	132200	47858440	6620	6620	6620	6620	0
346	20231222	132100	47858440	6620	6620	6620	6620	0
347	20231222	132000	47858440	6620	6620	6620	6620	0
348	20231222	131900	47858440	6620	6620	6620	6620	0
349	20231222	131800	47858440	6620	6620	6620	6620	0
350	20231222	131700	47858440	6620	6620	6620	6620	0
351	20231222	131600	47858440	6620	6620	6620	6620	5
352	20231222	131500	47825340	6620	6620	6620	6620	0
353	20231222	131400	47825340	6620	6620	6620	6620	0
354	20231222	131300	47825340	6620	6620	6620	6620	0
355	20231222	131200	47825340	6620	6620	6620	6620	0
356	20231222	131100	47825340	6620	6620	6620	6620	0
357	20231222	131000	47825340	6620	6620	6620	6620	45
358	20231222	130900	47527440	6610	6610	6610	6610	0
359	20231222	130800	47527440	6610	6610	6610	6610	0
360	20231222	130700	47527440	6610	6610	6610	6610	0
361	20231222	130600	47527440	6610	6610	6610	6610	0
362	20231222	130500	47527440	6610	6610	6610	6610	0
363	20231222	130400	47527440	6610	6610	6610	6610	0
364	20231222	130300	47527440	6610	6610	6610	6610	0
365	20231222	130200	47527440	6610	6610	6610	6610	0
366	20231222	130100	47527440	6610	6610	6610	6610	0
367	20231222	130000	47527440	6610	6610	6610	6610	289
368	20231222	125900	45617150	6610	6610	6610	6610	0
369	20231222	125800	45617150	6610	6610	6610	6610	0
370	20231222	125700	45617150	6610	6610	6610	6610	0
371	20231222	125600	45617150	6610	6610	6610	6610	0
372	20231222	125500	45617150	6610	6610	6610	6610	1
373	20231222	125400	45610540	6610	6610	6610	6610	0
374	20231222	125300	45610540	6610	6610	6610	6610	0
375	20231222	125200	45610540	6610	6610	6610	6610	0
376	20231222	125100	45610540	6610	6610	6610	6610	0
377	20231222	125000	45610540	6610	6610	6610	6610	0
378	20231222	124900	45610540	6610	6610	6610	6610	0
379	20231222	124800	45610540	6610	6610	6610	6610	0
380	20231222	124700	45610540	6610	6610	6610	6610	0
381	20231222	124600	45610540	6610	6610	6610	6610	0
382	20231222	124500	45610540	6610	6610	6610	6610	0
383	20231222	124400	45610540	6610	6610	6610	6610	0
384	20231222	124300	45610540	6610	6610	6610	6610	0
385	20231222	124200	45610540	6610	6610	6610	6610	0
386	20231222	124100	45610540	6610	6610	6610	6610	1
387	20231222	124000	45603930	6610	6610	6610	6610	0
388	20231222	123900	45603930	6610	6610	6610	6610	1
389	20231222	123800	45597320	6610	6610	6610	6610	0
390	20231222	123700	45597320	6610	6610	6610	6610	0
391	20231222	123600	45597320	6610	6610	6610	6610	0
392	20231222	123500	45597320	6610	6610	6610	6610	0
393	20231222	123400	45597320	6610	6610	6610	6610	0
394	20231222	123300	45597320	6610	6610	6610	6610	0
395	20231222	123200	45597320	6610	6610	6610	6610	0
396	20231222	123100	45597320	6610	6610	6610	6610	0
397	20231222	123000	45597320	6610	6610	6610	6610	0
398	20231222	122900	45597320	6610	6610	6610	6610	0
399	20231222	122800	45597320	6610	6610	6610	6610	0
400	20231222	122700	45597320	6610	6610	6610	6610	0
401	20231222	122600	45597320	6610	6610	6610	6610	0
402	20231222	122500	45597320	6610	6610	6610	6610	123
403	20231222	122400	44784290	6610	6610	6610	6610	0
404	20231222	122300	44784290	6610	6610	6610	6610	857
405	20231222	122200	39119520	6630	6630	6630	6630	0
406	20231222	122100	39119520	6630	6630	6630	6630	0
407	20231222	122000	39119520	6630	6630	6630	6630	0
408	20231222	121900	39119520	6630	6630	6630	6630	0
409	20231222	121800	39119520	6630	6630	6630	6630	0
410	20231222	121700	39119520	6630	6630	6630	6630	0
411	20231222	121600	39119520	6630	6630	6630	6630	0
412	20231222	121500	39119520	6630	6630	6630	6630	0
413	20231222	121400	39119520	6630	6630	6630	6630	0
414	20231222	121300	39119520	6630	6630	6630	6630	0
415	20231222	121200	39119520	6630	6630	6630	6630	0
416	20231222	121100	39119520	6630	6630	6630	6630	1
417	20231222	121000	39112890	6610	6610	6610	6610	0
418	20231222	120900	39112890	6610	6610	6610	6610	0
419	20231222	120800	39112890	6610	6610	6610	6610	0
420	20231222	120700	39112890	6610	6610	6610	6610	0
421	20231222	120600	39112890	6610	6610	6610	6610	0
422	20231222	120500	39112890	6610	6610	6610	6610	0
423	20231222	120400	39112890	6610	6610	6610	6610	0
424	20231222	120300	39112890	6610	6610	6610	6610	0
425	20231222	120200	39112890	6610	6610	6610	6610	0
426	20231222	120100	39112890	6610	6610	6610	6610	0
427	20231222	120000	39112890	6610	6610	6610	6610	1000
428	20231222	115900	32502890	6630	6630	6630	6630	0
429	20231222	115800	32502890	6630	6630	6630	6630	0
430	20231222	115700	32502890	6630	6630	6630	6630	0
431	20231222	115600	32502890	6630	6630	6630	6630	0
432	20231222	115500	32502890	6630	6630	6630	6630	0
433	20231222	115400	32502890	6630	6630	6630	6630	0
434	20231222	115300	32502890	6630	6630	6630	6630	0
435	20231222	115200	32502890	6630	6630	6630	6630	0
436	20231222	115100	32502890	6630	6630	6630	6630	0
437	20231222	115000	32502890	6630	6630	6630	6630	0
438	20231222	114900	32502890	6630	6630	6630	6630	0
439	20231222	114800	32502890	6630	6630	6630	6630	0
440	20231222	114700	32502890	6630	6630	6630	6630	0
441	20231222	114600	32502890	6630	6630	6630	6630	0
442	20231222	114500	32502890	6630	6630	6630	6630	0
443	20231222	114400	32502890	6630	6630	6630	6630	0
444	20231222	114300	32502890	6630	6630	6630	6630	0
445	20231222	114200	32502890	6630	6630	6630	6630	0
446	20231222	114100	32502890	6630	6630	6630	6630	0
447	20231222	114000	32502890	6630	6630	6630	6630	0
448	20231222	113900	32502890	6630	6630	6630	6630	0
449	20231222	113800	32502890	6630	6630	6630	6630	0
450	20231222	113700	32502890	6630	6630	6630	6630	0
451	20231222	113600	32502890	6630	6630	6630	6630	0
452	20231222	113500	32502890	6630	6630	6630	6630	3
453	20231222	113400	32483000	6620	6620	6620	6620	0
454	20231222	113300	32483000	6620	6620	6620	6620	100
455	20231222	113200	31821000	6620	6620	6620	6620	0
456	20231222	113100	31821000	6620	6620	6620	6620	0
457	20231222	113000	31821000	6620	6620	6620	6620	0
458	20231222	112900	31821000	6620	6620	6620	6620	0
459	20231222	112800	31821000	6620	6620	6620	6620	0
460	20231222	112700	31821000	6620	6620	6620	6620	0
461	20231222	112600	31821000	6620	6620	6620	6620	0
462	20231222	112500	31821000	6620	6620	6620	6620	0
463	20231222	112400	31821000	6620	6620	6620	6620	0
464	20231222	112300	31821000	6620	6620	6620	6620	0
465	20231222	112200	31821000	6620	6620	6620	6620	2
466	20231222	112100	31807760	6620	6620	6620	6620	0
467	20231222	112000	31807760	6620	6620	6620	6620	0
468	20231222	111900	31807760	6620	6620	6620	6620	0
469	20231222	111800	31807760	6620	6620	6620	6620	0
470	20231222	111700	31807760	6620	6630	6630	6620	702
471	20231222	111600	27160500	6630	6630	6630	6630	0
472	20231222	111500	27160500	6630	6630	6630	6630	0
473	20231222	111400	27160500	6630	6630	6630	6630	0
474	20231222	111300	27160500	6630	6630	6630	6630	0
475	20231222	111200	27160500	6630	6630	6630	6630	0
476	20231222	111100	27160500	6630	6630	6630	6630	103
477	20231222	111000	26477610	6620	6620	6620	6620	0
478	20231222	110900	26477610	6620	6620	6620	6620	0
479	20231222	110800	26477610	6620	6620	6620	6620	114
480	20231222	110700	25722930	6620	6620	6620	6620	0
481	20231222	110600	25722930	6620	6620	6620	6620	386
482	20231222	110500	23167610	6620	6620	6620	6620	259
483	20231222	110400	21453030	6620	6620	6620	6620	0
484	20231222	110300	21453030	6620	6620	6620	6620	0
485	20231222	110200	21453030	6620	6620	6620	6620	0
486	20231222	110100	21453030	6620	6620	6620	6620	0
487	20231222	110000	21453030	6620	6620	6620	6620	35
488	20231222	105900	21221330	6620	6620	6620	6620	0
489	20231222	105800	21221330	6620	6620	6620	6620	0
490	20231222	105700	21221330	6620	6620	6620	6620	0
491	20231222	105600	21221330	6620	6620	6620	6620	0
492	20231222	105500	21221330	6620	6620	6620	6620	0
493	20231222	105400	21221330	6620	6620	6620	6620	0
494	20231222	105300	21221330	6620	6620	6620	6620	0
495	20231222	105200	21221330	6620	6620	6620	6620	0
496	20231222	105100	21221330	6620	6620	6620	6620	213
497	20231222	105000	19811270	6620	6620	6620	6620	99
498	20231222	104900	19155890	6620	6620	6620	6620	0
499	20231222	104800	19155890	6620	6620	6620	6620	0
500	20231222	104700	19155890	6620	6620	6620	6620	1
501	20231222	104600	19149270	6620	6620	6620	6620	1
502	20231222	104500	19142650	6610	6610	6610	6610	0
503	20231222	104400	19142650	6610	6610	6610	6610	101
504	20231222	104300	18475040	6600	6600	6600	6600	0
505	20231222	104200	18475040	6600	6600	6600	6600	0
506	20231222	104100	18475040	6600	6600	6600	6600	7
507	20231222	104000	18428840	6600	6600	6600	6600	0
508	20231222	103900	18428840	6600	6600	6600	6600	0
509	20231222	103800	18428840	6600	6600	6600	6600	0
510	20231222	103700	18428840	6600	6600	6600	6600	0
511	20231222	103600	18428840	6600	6600	6600	6600	0
512	20231222	103500	18428840	6600	6600	6600	6600	0
513	20231222	103400	18428840	6600	6600	6600	6600	0
514	20231222	103300	18428840	6600	6600	6600	6600	0
515	20231222	103200	18428840	6600	6600	6600	6600	0
516	20231222	103100	18428840	6600	6600	6600	6600	0
517	20231222	103000	18428840	6600	6600	6600	6600	0
518	20231222	102900	18428840	6600	6600	6600	6600	0
519	20231222	102800	18428840	6600	6600	6600	6600	0
520	20231222	102700	18428840	6600	6600	6600	6600	284
521	20231222	102600	16554440	6590	6590	6590	6590	0
522	20231222	102500	16554440	6590	6590	6590	6590	0
523	20231222	102400	16554440	6590	6590	6590	6590	0
524	20231222	102300	16554440	6590	6590	6590	6590	0
525	20231222	102200	16554440	6590	6590	6590	6590	0
526	20231222	102100	16554440	6590	6590	6590	6590	0
527	20231222	102000	16554440	6590	6590	6590	6590	0
528	20231222	101900	16554440	6590	6590	6590	6590	0
529	20231222	101800	16554440	6590	6590	6590	6590	0
530	20231222	101700	16554440	6590	6590	6590	6590	0
531	20231222	101600	16554440	6590	6590	6590	6590	0
532	20231222	101500	16554440	6590	6590	6590	6590	0
533	20231222	101400	16554440	6590	6590	6590	6590	0
534	20231222	101300	16554440	6590	6590	6590	6590	0
535	20231222	101200	16554440	6590	6590	6590	6590	0
536	20231222	101100	16554440	6590	6590	6590	6590	0
537	20231222	101000	16554440	6590	6590	6590	6590	0
538	20231222	100900	16554440	6590	6590	6590	6590	0
539	20231222	100800	16554440	6590	6590	6590	6590	0
540	20231222	100700	16554440	6590	6590	6590	6590	0
541	20231222	100600	16554440	6590	6590	6590	6590	3
542	20231222	100500	16534670	6600	6600	6600	6600	1
543	20231222	100400	16528070	6600	6600	6600	6600	11
544	20231222	100300	16455470	6580	6580	6580	6580	0
545	20231222	100200	16455470	6580	6580	6580	6580	0
546	20231222	100100	16455470	6580	6580	6580	6580	0
547	20231222	100000	16455470	6580	6580	6580	6580	0
548	20231222	095900	16455470	6580	6580	6580	6580	0
549	20231222	095800	16455470	6580	6580	6580	6580	0
550	20231222	095700	16455470	6580	6580	6580	6580	0
551	20231222	095600	16455470	6580	6580	6580	6580	0
552	20231222	095500	16455470	6580	6580	6580	6580	0
553	20231222	095400	16455470	6580	6580	6580	6580	0
554	20231222	095300	16455470	6580	6580	6580	6580	0
555	20231222	095200	16455470	6580	6580	6580	6580	0
556	20231222	095100	16455470	6580	6590	6590	6580	830
557	20231222	095000	10994060	6600	6600	6600	6600	0
558	20231222	094900	10994060	6600	6600	6600	6600	0
559	20231222	094800	10994060	6600	6600	6600	6600	0
560	20231222	094700	10994060	6600	6600	6600	6600	0
561	20231222	094600	10994060	6600	6600	6600	6600	0
562	20231222	094500	10994060	6600	6600	6600	6600	0
563	20231222	094400	10994060	6600	6600	6600	6600	0
564	20231222	094300	10994060	6600	6600	6600	6600	0
565	20231222	094200	10994060	6600	6600	6600	6600	0
566	20231222	094100	10994060	6600	6600	6600	6600	0
567	20231222	094000	10994060	6600	6600	6600	6600	0
568	20231222	093900	10994060	6600	6600	6600	6600	0
569	20231222	093800	10994060	6600	6600	6600	6600	0
570	20231222	093700	10994060	6600	6600	6600	6600	2
571	20231222	093600	10980860	6600	6600	6600	6600	0
572	20231222	093500	10980860	6600	6600	6600	6600	0
573	20231222	093400	10980860	6600	6600	6600	6600	0
574	20231222	093300	10980860	6600	6600	6600	6600	2
575	20231222	093200	10967660	6590	6590	6590	6590	0
576	20231222	093100	10967660	6590	6590	6590	6590	0
577	20231222	093000	10967660	6590	6590	6590	6590	0
578	20231222	092900	10967660	6590	6590	6590	6590	0
579	20231222	092800	10967660	6590	6590	6590	6590	0
580	20231222	092700	10967660	6590	6590	6590	6590	0
581	20231222	092600	10967660	6590	6590	6590	6590	0
582	20231222	092500	10967660	6590	6590	6590	6590	0
583	20231222	092400	10967660	6590	6590	6590	6590	0
584	20231222	092300	10967660	6590	6590	6590	6590	0
585	20231222	092200	10967660	6590	6580	6590	6580	353
586	20231222	092100	8644900	6580	6580	6580	6580	0
587	20231222	092000	8644900	6580	6580	6580	6580	10
588	20231222	091900	8579100	6600	6600	6600	6600	0
589	20231222	091800	8579100	6600	6600	6600	6600	16
590	20231222	091700	8473500	6600	6600	6600	6600	0
591	20231222	091600	8473500	6600	6600	6600	6600	0
592	20231222	091500	8473500	6600	6590	6600	6580	1213
593	20231222	091400	487660	6590	6590	6590	6590	0
594	20231222	091300	487660	6590	6590	6590	6590	0
595	20231222	091200	487660	6590	6590	6590	6590	0
596	20231222	091100	487660	6590	6590	6590	6590	0
597	20231222	091000	487660	6590	6590	6590	6590	0
598	20231222	090900	487660	6590	6590	6590	6590	0
599	20231222	090800	487660	6590	6590	6590	6590	0
600	20231222	090700	487660	6590	6590	6590	6590	0
601	20231222	090600	487660	6590	6590	6590	6590	0
602	20231222	090500	487660	6590	6590	6590	6590	0
603	20231222	090400	487660	6590	6590	6590	6590	0
604	20231222	090300	487660	6590	6590	6590	6590	0
605	20231222	090200	487660	6590	6590	6590	6590	0
606	20231222	090100	487660	6590	6590	6590	6590	0
607	20231222	090000	487660	6590	6590	6590	6590	74