KissMeData/041910/min/candle-20231222.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231222	192200	103920940	6660	6660	6660	6660	535
3	20231222	192100	103920940	6660	6660	6660	6660	0
4	20231222	192000	103920940	6660	6660	6660	6660	0
5	20231222	191900	103920940	6660	6660	6660	6660	0
6	20231222	191800	103920940	6660	6660	6660	6660	0
7	20231222	191700	103920940	6660	6660	6660	6660	0
8	20231222	191600	103920940	6660	6660	6660	6660	0
9	20231222	191500	103920940	6660	6660	6660	6660	0
10	20231222	191400	103920940	6660	6660	6660	6660	0
11	20231222	191300	103920940	6660	6660	6660	6660	0
12	20231222	191200	103920940	6660	6660	6660	6660	0
13	20231222	191100	103920940	6660	6660	6660	6660	0
14	20231222	191000	103920940	6660	6660	6660	6660	0
15	20231222	190900	103920940	6660	6660	6660	6660	0
16	20231222	190800	103920940	6660	6660	6660	6660	0
17	20231222	190700	103920940	6660	6660	6660	6660	0
18	20231222	190600	103920940	6660	6660	6660	6660	0
19	20231222	190500	103920940	6660	6660	6660	6660	0
20	20231222	190400	103920940	6660	6660	6660	6660	0
21	20231222	190300	103920940	6660	6660	6660	6660	0
22	20231222	190200	103920940	6660	6660	6660	6660	0
23	20231222	190100	103920940	6660	6660	6660	6660	0
24	20231222	190000	103920940	6660	6660	6660	6660	0
25	20231222	185900	103920940	6660	6660	6660	6660	0
26	20231222	185800	103920940	6660	6660	6660	6660	0
27	20231222	185700	103920940	6660	6660	6660	6660	0
28	20231222	185600	103920940	6660	6660	6660	6660	0
29	20231222	185500	103920940	6660	6660	6660	6660	0
30	20231222	185400	103920940	6660	6660	6660	6660	0
31	20231222	185300	103920940	6660	6660	6660	6660	0
32	20231222	185200	103920940	6660	6660	6660	6660	535
33	20231222	185100	103920940	6660	6660	6660	6660	0
34	20231222	185000	103920940	6660	6660	6660	6660	0
35	20231222	184900	103920940	6660	6660	6660	6660	0
36	20231222	184800	103920940	6660	6660	6660	6660	0
37	20231222	184700	103920940	6660	6660	6660	6660	0
38	20231222	184600	103920940	6660	6660	6660	6660	0
39	20231222	184500	103920940	6660	6660	6660	6660	0
40	20231222	184400	103920940	6660	6660	6660	6660	0
41	20231222	184300	103920940	6660	6660	6660	6660	0
42	20231222	184200	103920940	6660	6660	6660	6660	0
43	20231222	184100	103920940	6660	6660	6660	6660	0
44	20231222	184000	103920940	6660	6660	6660	6660	0
45	20231222	183900	103920940	6660	6660	6660	6660	0
46	20231222	183800	103920940	6660	6660	6660	6660	0
47	20231222	183700	103920940	6660	6660	6660	6660	0
48	20231222	183600	103920940	6660	6660	6660	6660	0
49	20231222	183500	103920940	6660	6660	6660	6660	0
50	20231222	183400	103920940	6660	6660	6660	6660	0
51	20231222	183300	103920940	6660	6660	6660	6660	0
52	20231222	183200	103920940	6660	6660	6660	6660	0
53	20231222	183100	103920940	6660	6660	6660	6660	0
54	20231222	183000	103920940	6660	6660	6660	6660	0
55	20231222	182900	103920940	6660	6660	6660	6660	0
56	20231222	182800	103920940	6660	6660	6660	6660	0
57	20231222	182700	103920940	6660	6660	6660	6660	0
58	20231222	182600	103920940	6660	6660	6660	6660	0
59	20231222	182500	103920940	6660	6660	6660	6660	0
60	20231222	182400	103920940	6660	6660	6660	6660	0
61	20231222	182300	103920940	6660	6660	6660	6660	0
62	20231222	182200	103920940	6660	6660	6660	6660	535
63	20231222	182100	103920940	6660	6660	6660	6660	0
64	20231222	182000	103920940	6660	6660	6660	6660	0
65	20231222	181900	103920940	6660	6660	6660	6660	0
66	20231222	181800	103920940	6660	6660	6660	6660	0
67	20231222	181700	103920940	6660	6660	6660	6660	0
68	20231222	181600	103920940	6660	6660	6660	6660	0
69	20231222	181500	103920940	6660	6660	6660	6660	0
70	20231222	181400	103920940	6660	6660	6660	6660	0
71	20231222	181300	103920940	6660	6660	6660	6660	0
72	20231222	181200	103920940	6660	6660	6660	6660	0
73	20231222	181100	103920940	6660	6660	6660	6660	0
74	20231222	181000	103920940	6660	6660	6660	6660	0
75	20231222	180900	103920940	6660	6660	6660	6660	0
76	20231222	180800	103920940	6660	6660	6660	6660	0
77	20231222	180700	103920940	6660	6660	6660	6660	0
78	20231222	180600	103920940	6660	6660	6660	6660	0
79	20231222	180500	103920940	6660	6660	6660	6660	0
80	20231222	180400	103920940	6660	6660	6660	6660	0
81	20231222	180300	103920940	6660	6660	6660	6660	0
82	20231222	180200	103920940	6660	6660	6660	6660	0
83	20231222	180100	103920940	6660	6660	6660	6660	0
84	20231222	180000	103920940	6660	6660	6660	6660	0
85	20231222	175900	103920940	6660	6660	6660	6660	0
86	20231222	175800	103920940	6660	6660	6660	6660	0
87	20231222	175700	103920940	6660	6660	6660	6660	0
88	20231222	175600	103920940	6660	6660	6660	6660	0
89	20231222	175500	103920940	6660	6660	6660	6660	0
90	20231222	175400	103920940	6660	6660	6660	6660	0
91	20231222	175300	103920940	6660	6660	6660	6660	0
92	20231222	175200	103920940	6660	6660	6660	6660	535
93	20231222	175100	103920940	6660	6660	6660	6660	0
94	20231222	175000	103920940	6660	6660	6660	6660	0
95	20231222	174900	103920940	6660	6660	6660	6660	0
96	20231222	174800	103920940	6660	6660	6660	6660	0
97	20231222	174700	103920940	6660	6660	6660	6660	0
98	20231222	174600	103920940	6660	6660	6660	6660	0
99	20231222	174500	103920940	6660	6660	6660	6660	0
100	20231222	174400	103920940	6660	6660	6660	6660	0
101	20231222	174300	103920940	6660	6660	6660	6660	0
102	20231222	174200	103920940	6660	6660	6660	6660	0
103	20231222	174100	103920940	6660	6660	6660	6660	0
104	20231222	174000	103920940	6660	6660	6660	6660	0
105	20231222	173900	103920940	6660	6660	6660	6660	0
106	20231222	173800	103920940	6660	6660	6660	6660	0
107	20231222	173700	103920940	6660	6660	6660	6660	0
108	20231222	173600	103920940	6660	6660	6660	6660	0
109	20231222	173500	103920940	6660	6660	6660	6660	0
110	20231222	173400	103920940	6660	6660	6660	6660	0
111	20231222	173300	103920940	6660	6660	6660	6660	0
112	20231222	173200	103920940	6660	6660	6660	6660	0
113	20231222	173100	103920940	6660	6660	6660	6660	0
114	20231222	173000	103920940	6660	6660	6660	6660	0
115	20231222	172900	103920940	6660	6660	6660	6660	0
116	20231222	172800	103920940	6660	6660	6660	6660	0
117	20231222	172700	103920940	6660	6660	6660	6660	0
118	20231222	172600	103920940	6660	6660	6660	6660	0
119	20231222	172500	103920940	6660	6660	6660	6660	0
120	20231222	172400	103920940	6660	6660	6660	6660	0
121	20231222	172300	103920940	6660	6660	6660	6660	0
122	20231222	172200	103920940	6660	6660	6660	6660	535
123	20231222	172100	103920940	6660	6660	6660	6660	0
124	20231222	172000	103920940	6660	6660	6660	6660	0
125	20231222	171900	103920940	6660	6660	6660	6660	0
126	20231222	171800	103920940	6660	6660	6660	6660	0
127	20231222	171700	103920940	6660	6660	6660	6660	0
128	20231222	171600	103920940	6660	6660	6660	6660	0
129	20231222	171500	103920940	6660	6660	6660	6660	0
130	20231222	171400	103920940	6660	6660	6660	6660	0
131	20231222	171300	103920940	6660	6660	6660	6660	0
132	20231222	171200	103920940	6660	6660	6660	6660	0
133	20231222	171100	103920940	6660	6660	6660	6660	0
134	20231222	171000	103920940	6660	6660	6660	6660	0
135	20231222	170900	103920940	6660	6660	6660	6660	0
136	20231222	170800	103920940	6660	6660	6660	6660	0
137	20231222	170700	103920940	6660	6660	6660	6660	0
138	20231222	170600	103920940	6660	6660	6660	6660	0
139	20231222	170500	103920940	6660	6660	6660	6660	0
140	20231222	170400	103920940	6660	6660	6660	6660	0
141	20231222	170300	103920940	6660	6660	6660	6660	0
142	20231222	170200	103920940	6660	6660	6660	6660	0
143	20231222	170100	103920940	6660	6660	6660	6660	0
144	20231222	170000	103920940	6660	6660	6660	6660	0
145	20231222	165900	103920940	6660	6660	6660	6660	0
146	20231222	165800	103920940	6660	6660	6660	6660	0
147	20231222	165700	103920940	6660	6660	6660	6660	0
148	20231222	165600	103920940	6660	6660	6660	6660	0
149	20231222	165500	103920940	6660	6660	6660	6660	0
150	20231222	165400	103920940	6660	6660	6660	6660	0
151	20231222	165300	103920940	6660	6660	6660	6660	0
152	20231222	165200	103920940	6660	6660	6660	6660	535
153	20231222	165100	103920940	6660	6660	6660	6660	0
154	20231222	165000	103920940	6660	6660	6660	6660	0
155	20231222	164900	103920940	6660	6660	6660	6660	0
156	20231222	164800	103920940	6660	6660	6660	6660	0
157	20231222	164700	103920940	6660	6660	6660	6660	0
158	20231222	164600	103920940	6660	6660	6660	6660	0
159	20231222	164500	103920940	6660	6660	6660	6660	0
160	20231222	164400	103920940	6660	6660	6660	6660	0
161	20231222	164300	103920940	6660	6660	6660	6660	0
162	20231222	164200	103920940	6660	6660	6660	6660	0
163	20231222	164100	103920940	6660	6660	6660	6660	0
164	20231222	164000	103920940	6660	6660	6660	6660	0
165	20231222	163900	103920940	6660	6660	6660	6660	0
166	20231222	163800	103920940	6660	6660	6660	6660	0
167	20231222	163700	103920940	6660	6660	6660	6660	0
168	20231222	163600	103920940	6660	6660	6660	6660	0
169	20231222	163500	103920940	6660	6660	6660	6660	0
170	20231222	163400	103920940	6660	6660	6660	6660	0
171	20231222	163300	103920940	6660	6660	6660	6660	0
172	20231222	163200	103920940	6660	6660	6660	6660	0
173	20231222	163100	103920940	6660	6660	6660	6660	0
174	20231222	163000	103920940	6660	6660	6660	6660	0
175	20231222	162900	103920940	6660	6660	6660	6660	0
176	20231222	162800	103920940	6660	6660	6660	6660	0
177	20231222	162700	103920940	6660	6660	6660	6660	0
178	20231222	162600	103920940	6660	6660	6660	6660	0
179	20231222	162500	103920940	6660	6660	6660	6660	0
180	20231222	162400	103920940	6660	6660	6660	6660	0
181	20231222	162300	103920940	6660	6660	6660	6660	0
182	20231222	162200	103920940	6660	6660	6660	6660	535
183	20231222	162100	103920940	6660	6660	6660	6660	0
184	20231222	162000	103920940	6660	6660	6660	6660	0
185	20231222	161900	103920940	6660	6660	6660	6660	0
186	20231222	161800	103920940	6660	6660	6660	6660	0
187	20231222	161700	103920940	6660	6660	6660	6660	0
188	20231222	161600	103920940	6660	6660	6660	6660	0
189	20231222	161500	103920940	6660	6660	6660	6660	0
190	20231222	161400	103920940	6660	6660	6660	6660	0
191	20231222	161300	103920940	6660	6660	6660	6660	0
192	20231222	161200	103920940	6660	6660	6660	6660	0
193	20231222	161100	103920940	6660	6660	6660	6660	0
194	20231222	161000	103920940	6660	6660	6660	6660	0
195	20231222	160900	103920940	6660	6660	6660	6660	0
196	20231222	160800	103920940	6660	6660	6660	6660	0
197	20231222	160700	103920940	6660	6660	6660	6660	0
198	20231222	160600	103920940	6660	6660	6660	6660	0
199	20231222	160500	103920940	6660	6660	6660	6660	0
200	20231222	160400	103920940	6660	6660	6660	6660	0
201	20231222	160300	103920940	6660	6660	6660	6660	0
202	20231222	160200	103920940	6660	6660	6660	6660	0
203	20231222	160100	103920940	6660	6660	6660	6660	0
204	20231222	160000	103920940	6660	6660	6660	6660	0
205	20231222	155900	103920940	6660	6660	6660	6660	0
206	20231222	155800	103920940	6660	6660	6660	6660	0
207	20231222	155700	103920940	6660	6660	6660	6660	0
208	20231222	155600	103920940	6660	6660	6660	6660	0
209	20231222	155500	103920940	6660	6660	6660	6660	0
210	20231222	155400	103920940	6660	6660	6660	6660	0
211	20231222	155300	103920940	6660	6660	6660	6660	0
212	20231222	155200	103920940	6660	6660	6660	6660	535
213	20231222	155100	103920940	6660	6660	6660	6660	0
214	20231222	155000	103920940	6660	6660	6660	6660	0
215	20231222	154900	103920940	6660	6660	6660	6660	0
216	20231222	154800	103920940	6660	6660	6660	6660	0
217	20231222	154700	103920940	6660	6660	6660	6660	0
218	20231222	154600	103920940	6660	6660	6660	6660	0
219	20231222	154500	103920940	6660	6660	6660	6660	0
220	20231222	154400	103920940	6660	6660	6660	6660	0
221	20231222	154300	103920940	6660	6660	6660	6660	0
222	20231222	154200	103920940	6660	6660	6660	6660	0
223	20231222	154100	103920940	6660	6660	6660	6660	0
224	20231222	154000	103920940	6660	6660	6660	6660	0
225	20231222	153900	103920940	6660	6660	6660	6660	0
226	20231222	153800	103920940	6660	6660	6660	6660	0
227	20231222	153700	103920940	6660	6660	6660	6660	0
228	20231222	153600	103920940	6660	6660	6660	6660	0
229	20231222	153500	103920940	6660	6660	6660	6660	0
230	20231222	153400	103920940	6660	6660	6660	6660	0
231	20231222	153300	103920940	6660	6660	6660	6660	0
232	20231222	153200	103920940	6660	6660	6660	6660	0
233	20231222	153100	103920940	6660	6660	6660	6660	0
234	20231222	153000	103920940	6660	6660	6660	6660	535
235	20231222	152900	100357840	6660	6660	6660	6660	0
236	20231222	152800	100357840	6660	6660	6660	6660	0
237	20231222	152700	100357840	6660	6660	6660	6660	0
238	20231222	152600	100357840	6660	6660	6660	6660	0
239	20231222	152500	100357840	6660	6660	6660	6660	0
240	20231222	152400	100357840	6660	6660	6660	6660	0
241	20231222	152300	100357840	6660	6660	6660	6660	0
242	20231222	152200	100357840	6660	6660	6660	6660	0
243	20231222	152100	100357840	6660	6660	6660	6660	0
244	20231222	152000	100357840	6660	6660	6660	6660	0
245	20231222	151900	100357840	6660	6660	6660	6650	9
246	20231222	151800	100297930	6660	6660	6660	6660	3
247	20231222	151700	100277950	6650	6650	6650	6650	3
248	20231222	151600	100258000	6670	6650	6670	6650	6
249	20231222	151500	100218080	6670	6670	6670	6670	0
250	20231222	151400	100218080	6670	6670	6670	6670	0
251	20231222	151300	100218080	6670	6670	6670	6670	50
252	20231222	151200	99884580	6670	6670	6670	6670	0
253	20231222	151100	99884580	6670	6670	6670	6670	1
254	20231222	151000	99877910	6660	6660	6660	6660	2000
255	20231222	150900	86557910	6660	6660	6660	6660	5
256	20231222	150800	86524610	6660	6660	6660	6660	31
257	20231222	150700	86318150	6650	6650	6650	6650	10
258	20231222	150600	86251650	6650	6650	6650	6650	10
259	20231222	150500	86185150	6650	6650	6650	6650	0
260	20231222	150400	86185150	6650	6650	6650	6650	474
261	20231222	150300	83033050	6660	6660	6660	6660	2
262	20231222	150200	83019730	6650	6650	6650	6650	20
263	20231222	150100	82886730	6650	6650	6650	6650	0
264	20231222	150000	82886730	6650	6650	6650	6650	0
265	20231222	145900	82886730	6650	6650	6650	6650	50
266	20231222	145800	82554230	6660	6660	6660	6660	0
267	20231222	145700	82554230	6660	6660	6660	6660	0
268	20231222	145600	82554230	6660	6660	6660	6660	0
269	20231222	145500	82554230	6660	6660	6660	6660	0
270	20231222	145400	82554230	6660	6660	6660	6660	0
271	20231222	145300	82554230	6660	6660	6660	6660	0
272	20231222	145200	82554230	6660	6660	6660	6660	4
273	20231222	145100	82527590	6650	6650	6650	6650	3
274	20231222	145000	82507640	6650	6650	6650	6650	0
275	20231222	144900	82507640	6650	6650	6650	6650	150
276	20231222	144800	81510140	6650	6650	6650	6650	0
277	20231222	144700	81510140	6650	6660	6660	6650	5
278	20231222	144600	81476880	6650	6650	6650	6650	10
279	20231222	144500	81410380	6660	6660	6660	6660	200
280	20231222	144400	80078380	6650	6650	6650	6650	4
281	20231222	144300	80051780	6660	6660	6660	6660	0
282	20231222	144200	80051780	6660	6660	6660	6660	0
283	20231222	144100	80051780	6660	6660	6660	6660	0
284	20231222	144000	80051780	6660	6660	6660	6660	0
285	20231222	143900	80051780	6660	6660	6660	6660	0
286	20231222	143800	80051780	6660	6660	6660	6660	0
287	20231222	143700	80051780	6660	6660	6660	6660	0
288	20231222	143600	80051780	6660	6660	6660	6660	0
289	20231222	143500	80051780	6660	6660	6660	6660	0
290	20231222	143400	80051780	6660	6660	6660	6660	0
291	20231222	143300	80051780	6660	6660	6660	6660	32
292	20231222	143200	79838660	6650	6650	6650	6650	0
293	20231222	143100	79838660	6650	6650	6650	6650	0
294	20231222	143000	79838660	6650	6650	6650	6650	0
295	20231222	142900	79838660	6650	6650	6650	6650	0
296	20231222	142800	79838660	6650	6650	6650	6650	144
297	20231222	142700	78881060	6650	6650	6650	6650	20
298	20231222	142600	78748060	6660	6660	6660	6660	0
299	20231222	142500	78748060	6660	6660	6660	6660	0
300	20231222	142400	78748060	6660	6660	6660	6660	0
301	20231222	142300	78748060	6660	6660	6660	6660	150
302	20231222	142200	77749060	6660	6660	6660	6660	105
303	20231222	142100	77049760	6660	6660	6660	6660	89
304	20231222	142000	76457020	6660	6660	6660	6660	0
305	20231222	141900	76457020	6660	6660	6660	6660	0
306	20231222	141800	76457020	6660	6660	6660	6660	0
307	20231222	141700	76457020	6660	6660	6660	6660	0
308	20231222	141600	76457020	6660	6660	6660	6660	0
309	20231222	141500	76457020	6660	6660	6660	6660	0
310	20231222	141400	76457020	6660	6660	6660	6660	0
311	20231222	141300	76457020	6660	6660	6660	6660	0
312	20231222	141200	76457020	6660	6660	6660	6660	5
313	20231222	141100	76423720	6660	6660	6660	6660	0
314	20231222	141000	76423720	6660	6660	6660	6640	164
315	20231222	140900	75331500	6640	6640	6640	6640	29
316	20231222	140800	75138940	6660	6660	6660	6660	0
317	20231222	140700	75138940	6660	6660	6660	6660	0
318	20231222	140600	75138940	6660	6660	6660	6660	0
319	20231222	140500	75138940	6660	6660	6660	6660	0
320	20231222	140400	75138940	6660	6660	6660	6660	0
321	20231222	140300	75138940	6660	6660	6660	6660	0
322	20231222	140200	75138940	6660	6660	6660	6660	0
323	20231222	140100	75138940	6660	6660	6660	6660	0
324	20231222	140000	75138940	6660	6660	6660	6660	0
325	20231222	135900	75138940	6660	6660	6660	6660	0
326	20231222	135800	75138940	6660	6660	6660	6660	1
327	20231222	135700	75132280	6640	6640	6640	6640	64
328	20231222	135600	74707320	6650	6650	6650	6650	0
329	20231222	135500	74707320	6650	6650	6650	6650	0
330	20231222	135400	74707320	6650	6650	6650	6650	0
331	20231222	135300	74707320	6650	6650	6650	6650	20
332	20231222	135200	74574320	6660	6660	6660	6660	0
333	20231222	135100	74574320	6660	6660	6660	6660	0
334	20231222	135000	74574320	6660	6660	6660	6660	14
335	20231222	134900	74481080	6650	6650	6650	6650	0
336	20231222	134800	74481080	6650	6640	6650	6640	6
337	20231222	134700	74441210	6650	6650	6650	6650	0
338	20231222	134600	74441210	6650	6650	6650	6650	0
339	20231222	134500	74441210	6650	6650	6650	6650	0
340	20231222	134400	74441210	6650	6650	6650	6650	0
341	20231222	134300	74441210	6650	6650	6650	6650	56
342	20231222	134200	74068810	6650	6650	6650	6650	0
343	20231222	134100	74068810	6650	6650	6650	6650	0
344	20231222	134000	74068810	6650	6650	6650	6650	145
345	20231222	133900	73104560	6660	6660	6660	6660	0
346	20231222	133800	73104560	6660	6660	6660	6660	0
347	20231222	133700	73104560	6660	6660	6660	6660	0
348	20231222	133600	73104560	6660	6660	6660	6660	0
349	20231222	133500	73104560	6660	6660	6660	6660	0
350	20231222	133400	73104560	6660	6660	6660	6660	0
351	20231222	133300	73104560	6660	6660	6660	6660	0
352	20231222	133200	73104560	6660	6660	6660	6660	0
353	20231222	133100	73104560	6660	6660	6660	6660	0
354	20231222	133000	73104560	6660	6660	6660	6660	1
355	20231222	132900	73097900	6650	6650	6650	6650	0
356	20231222	132800	73097900	6650	6650	6650	6650	0
357	20231222	132700	73097900	6650	6650	6650	6650	2
358	20231222	132600	73084600	6650	6650	6650	6650	0
359	20231222	132500	73084600	6650	6650	6650	6650	0
360	20231222	132400	73084600	6650	6650	6650	6650	0
361	20231222	132300	73084600	6650	6650	6650	6650	0
362	20231222	132200	73084600	6650	6650	6650	6650	0
363	20231222	132100	73084600	6650	6650	6650	6650	0
364	20231222	132000	73084600	6650	6660	6660	6640	284
365	20231222	131900	71195740	6680	6670	6680	6670	5
366	20231222	131800	71162380	6670	6670	6670	6670	0
367	20231222	131700	71162380	6670	6670	6670	6670	44
368	20231222	131600	70868900	6670	6670	6670	6670	0
369	20231222	131500	70868900	6670	6670	6670	6670	0
370	20231222	131400	70868900	6670	6670	6670	6670	0
371	20231222	131300	70868900	6670	6670	6670	6670	0
372	20231222	131200	70868900	6670	6670	6670	6670	0
373	20231222	131100	70868900	6670	6670	6670	6670	0
374	20231222	131000	70868900	6670	6670	6670	6670	0
375	20231222	130900	70868900	6670	6670	6670	6670	0
376	20231222	130800	70868900	6670	6670	6670	6670	0
377	20231222	130700	70868900	6670	6670	6670	6670	1
378	20231222	130600	70862230	6660	6660	6660	6660	0
379	20231222	130500	70862230	6660	6660	6660	6660	55
380	20231222	130400	70495930	6660	6660	6660	6660	0
381	20231222	130300	70495930	6660	6660	6660	6660	0
382	20231222	130200	70495930	6660	6660	6660	6660	0
383	20231222	130100	70495930	6660	6660	6660	6660	2
384	20231222	130000	70482610	6660	6660	6660	6660	0
385	20231222	125900	70482610	6660	6660	6660	6660	0
386	20231222	125800	70482610	6660	6660	6660	6660	144
387	20231222	125700	69523570	6670	6670	6670	6670	0
388	20231222	125600	69523570	6670	6670	6670	6670	0
389	20231222	125500	69523570	6670	6670	6670	6670	0
390	20231222	125400	69523570	6670	6670	6670	6670	0
391	20231222	125300	69523570	6670	6670	6670	6670	0
392	20231222	125200	69523570	6670	6660	6670	6660	56
393	20231222	125100	69150600	6660	6660	6660	6660	0
394	20231222	125000	69150600	6660	6660	6660	6660	0
395	20231222	124900	69150600	6660	6660	6660	6660	0
396	20231222	124800	69150600	6660	6660	6660	6660	2
397	20231222	124700	69137280	6660	6660	6660	6660	0
398	20231222	124600	69137280	6660	6660	6660	6660	0
399	20231222	124500	69137280	6660	6650	6660	6650	60
400	20231222	124400	68737990	6650	6650	6650	6650	0
401	20231222	124300	68737990	6650	6650	6650	6650	0
402	20231222	124200	68737990	6650	6650	6650	6650	0
403	20231222	124100	68737990	6650	6650	6650	6650	0
404	20231222	124000	68737990	6650	6650	6650	6650	0
405	20231222	123900	68737990	6650	6650	6650	6650	0
406	20231222	123800	68737990	6650	6650	6650	6650	0
407	20231222	123700	68737990	6650	6650	6650	6650	6
408	20231222	123600	68698090	6650	6650	6650	6650	1
409	20231222	123500	68691440	6640	6640	6640	6640	76
410	20231222	123400	68186800	6630	6630	6630	6630	0
411	20231222	123300	68186800	6630	6640	6640	6630	981
412	20231222	123200	61681510	6640	6640	6640	6640	294
413	20231222	123100	59729350	6630	6630	6630	6630	300
414	20231222	123000	57740350	6630	6630	6630	6630	0
415	20231222	122900	57740350	6630	6630	6630	6630	401
416	20231222	122800	55081720	6630	6630	6630	6630	200
417	20231222	122700	53755720	6610	6610	6610	6610	0
418	20231222	122600	53755720	6610	6610	6610	6610	0
419	20231222	122500	53755720	6610	6610	6610	6610	0
420	20231222	122400	53755720	6610	6610	6610	6610	0
421	20231222	122300	53755720	6610	6610	6610	6610	0
422	20231222	122200	53755720	6610	6610	6610	6610	0
423	20231222	122100	53755720	6610	6610	6610	6610	0
424	20231222	122000	53755720	6610	6610	6610	6610	58
425	20231222	121900	53372340	6610	6630	6630	6610	45
426	20231222	121800	53074440	6630	6630	6630	6630	0
427	20231222	121700	53074440	6630	6630	6630	6630	1663
428	20231222	121600	42048750	6600	6620	6620	6600	100
429	20231222	121500	41387910	6630	6630	6630	6630	0
430	20231222	121400	41387910	6630	6630	6630	6630	6
431	20231222	121300	41348130	6630	6630	6630	6630	0
432	20231222	121200	41348130	6630	6630	6630	6630	0
433	20231222	121100	41348130	6630	6630	6630	6630	0
434	20231222	121000	41348130	6630	6630	6630	6630	16
435	20231222	120900	41242050	6610	6610	6610	6610	0
436	20231222	120800	41242050	6610	6610	6610	6610	0
437	20231222	120700	41242050	6610	6610	6610	6610	0
438	20231222	120600	41242050	6610	6610	6610	6610	1
439	20231222	120500	41235440	6610	6610	6610	6610	0
440	20231222	120400	41235440	6610	6610	6610	6610	0
441	20231222	120300	41235440	6610	6610	6610	6610	40
442	20231222	120200	40971040	6610	6610	6610	6610	0
443	20231222	120100	40971040	6610	6610	6610	6610	0
444	20231222	120000	40971040	6610	6610	6610	6610	0
445	20231222	115900	40971040	6610	6610	6610	6610	172
446	20231222	115800	39834120	6610	6610	6610	6610	0
447	20231222	115700	39834120	6610	6610	6610	6610	0
448	20231222	115600	39834120	6610	6610	6610	6610	0
449	20231222	115500	39834120	6610	6610	6610	6610	0
450	20231222	115400	39834120	6610	6610	6610	6610	0
451	20231222	115300	39834120	6610	6610	6610	6610	0
452	20231222	115200	39834120	6610	6610	6610	6610	0
453	20231222	115100	39834120	6610	6610	6610	6610	27
454	20231222	115000	39655650	6610	6610	6610	6610	0
455	20231222	114900	39655650	6610	6610	6610	6610	20
456	20231222	114800	39523450	6620	6620	6620	6620	0
457	20231222	114700	39523450	6620	6620	6620	6620	0
458	20231222	114600	39523450	6620	6620	6620	6620	10
459	20231222	114500	39457250	6630	6630	6630	6630	0
460	20231222	114400	39457250	6630	6630	6630	6630	0
461	20231222	114300	39457250	6630	6630	6630	6630	0
462	20231222	114200	39457250	6630	6630	6630	6630	0
463	20231222	114100	39457250	6630	6630	6630	6630	0
464	20231222	114000	39457250	6630	6630	6630	6630	0
465	20231222	113900	39457250	6630	6630	6630	6630	0
466	20231222	113800	39457250	6630	6630	6630	6630	0
467	20231222	113700	39457250	6630	6630	6630	6630	0
468	20231222	113600	39457250	6630	6630	6630	6630	0
469	20231222	113500	39457250	6630	6630	6630	6630	0
470	20231222	113400	39457250	6630	6630	6630	6630	0
471	20231222	113300	39457250	6630	6630	6630	6630	0
472	20231222	113200	39457250	6630	6630	6630	6630	0
473	20231222	113100	39457250	6630	6630	6630	6630	0
474	20231222	113000	39457250	6630	6630	6630	6630	0
475	20231222	112900	39457250	6630	6630	6630	6630	0
476	20231222	112800	39457250	6630	6630	6630	6630	0
477	20231222	112700	39457250	6630	6630	6630	6630	0
478	20231222	112600	39457250	6630	6630	6630	6630	0
479	20231222	112500	39457250	6630	6630	6630	6630	0
480	20231222	112400	39457250	6630	6630	6630	6630	0
481	20231222	112300	39457250	6630	6630	6630	6630	0
482	20231222	112200	39457250	6630	6630	6630	6630	0
483	20231222	112100	39457250	6630	6630	6630	6630	0
484	20231222	112000	39457250	6630	6630	6630	6630	0
485	20231222	111900	39457250	6630	6630	6630	6630	0
486	20231222	111800	39457250	6630	6630	6630	6630	0
487	20231222	111700	39457250	6630	6630	6630	6630	0
488	20231222	111600	39457250	6630	6630	6630	6630	0
489	20231222	111500	39457250	6630	6630	6630	6630	0
490	20231222	111400	39457250	6630	6630	6630	6630	0
491	20231222	111300	39457250	6630	6630	6630	6630	0
492	20231222	111200	39457250	6630	6630	6630	6630	0
493	20231222	111100	39457250	6630	6630	6630	6630	0
494	20231222	111000	39457250	6630	6630	6630	6630	0
495	20231222	110900	39457250	6630	6630	6630	6630	0
496	20231222	110800	39457250	6630	6630	6630	6630	0
497	20231222	110700	39457250	6630	6630	6630	6630	17
498	20231222	110600	39344540	6620	6610	6620	6610	144
499	20231222	110500	38391360	6600	6610	6610	6600	150
500	20231222	110400	37401310	6610	6610	6610	6610	0
501	20231222	110300	37401310	6610	6610	6610	6610	50
502	20231222	110200	37070810	6620	6620	6620	6620	0
503	20231222	110100	37070810	6620	6620	6620	6620	0
504	20231222	110000	37070810	6620	6620	6620	6620	0
505	20231222	105900	37070810	6620	6620	6620	6620	0
506	20231222	105800	37070810	6620	6620	6620	6620	0
507	20231222	105700	37070810	6620	6620	6620	6620	0
508	20231222	105600	37070810	6620	6620	6620	6620	0
509	20231222	105500	37070810	6620	6620	6620	6620	20
510	20231222	105400	36938410	6620	6620	6620	6620	0
511	20231222	105300	36938410	6620	6620	6620	6620	0
512	20231222	105200	36938410	6620	6620	6620	6620	0
513	20231222	105100	36938410	6620	6620	6620	6620	2
514	20231222	105000	36925170	6610	6610	6610	6610	0
515	20231222	104900	36925170	6610	6610	6610	6610	20
516	20231222	104800	36792970	6610	6610	6610	6610	0
517	20231222	104700	36792970	6610	6610	6610	6610	0
518	20231222	104600	36792970	6610	6610	6610	6610	0
519	20231222	104500	36792970	6610	6610	6610	6610	0
520	20231222	104400	36792970	6610	6610	6610	6610	0
521	20231222	104300	36792970	6610	6610	6610	6610	0
522	20231222	104200	36792970	6610	6610	6610	6610	0
523	20231222	104100	36792970	6610	6610	6610	6610	5
524	20231222	104000	36759920	6610	6610	6610	6610	0
525	20231222	103900	36759920	6610	6610	6610	6610	0
526	20231222	103800	36759920	6610	6610	6610	6610	0
527	20231222	103700	36759920	6610	6610	6610	6610	0
528	20231222	103600	36759920	6610	6610	6610	6610	105
529	20231222	103500	36065870	6610	6610	6610	6610	0
530	20231222	103400	36065870	6610	6610	6610	6610	0
531	20231222	103300	36065870	6610	6610	6610	6610	0
532	20231222	103200	36065870	6610	6610	6610	6610	0
533	20231222	103100	36065870	6610	6610	6610	6610	0
534	20231222	103000	36065870	6610	6610	6610	6610	16
535	20231222	102900	35960110	6610	6610	6610	6610	0
536	20231222	102800	35960110	6610	6610	6610	6610	0
537	20231222	102700	35960110	6610	6610	6610	6610	104
538	20231222	102600	35272670	6610	6610	6610	6610	0
539	20231222	102500	35272670	6610	6610	6610	6610	0
540	20231222	102400	35272670	6610	6610	6610	6610	0
541	20231222	102300	35272670	6610	6610	6610	6610	0
542	20231222	102200	35272670	6610	6610	6610	6610	9
543	20231222	102100	35213180	6610	6610	6610	6610	0
544	20231222	102000	35213180	6610	6610	6610	6610	9
545	20231222	101900	35153690	6610	6610	6610	6610	0
546	20231222	101800	35153690	6610	6610	6610	6610	0
547	20231222	101700	35153690	6610	6610	6610	6610	0
548	20231222	101600	35153690	6610	6610	6610	6610	9
549	20231222	101500	35094200	6610	6610	6610	6610	0
550	20231222	101400	35094200	6610	6610	6610	6610	0
551	20231222	101300	35094200	6610	6610	6610	6610	0
552	20231222	101200	35094200	6610	6610	6610	6610	0
553	20231222	101100	35094200	6610	6610	6610	6610	1
554	20231222	101000	35087590	6590	6590	6590	6590	0
555	20231222	100900	35087590	6590	6590	6590	6590	0
556	20231222	100800	35087590	6590	6590	6590	6590	300
557	20231222	100700	33110590	6590	6590	6590	6590	0
558	20231222	100600	33110590	6590	6590	6590	6590	0
559	20231222	100500	33110590	6590	6590	6590	6590	29
560	20231222	100400	32919480	6600	6600	6600	6600	100
561	20231222	100300	32259480	6610	6610	6610	6610	0
562	20231222	100200	32259480	6610	6610	6610	6610	0
563	20231222	100100	32259480	6610	6610	6610	6610	0
564	20231222	100000	32259480	6610	6610	6610	6610	0
565	20231222	095900	32259480	6610	6610	6610	6610	3
566	20231222	095800	32239650	6590	6590	6590	6590	1
567	20231222	095700	32233060	6590	6590	6590	6590	13
568	20231222	095600	32147390	6590	6590	6590	6590	986
569	20231222	095500	25649650	6590	6590	6590	6590	873
570	20231222	095400	19896580	6580	6580	6580	6580	26
571	20231222	095300	19725500	6590	6590	6590	6590	0
572	20231222	095200	19725500	6590	6590	6590	6590	0
573	20231222	095100	19725500	6590	6590	6590	6590	0
574	20231222	095000	19725500	6590	6590	6590	6580	884
575	20231222	094900	13905090	6610	6610	6610	6610	0
576	20231222	094800	13905090	6610	6610	6610	6610	0
577	20231222	094700	13905090	6610	6610	6610	6610	0
578	20231222	094600	13905090	6610	6610	6610	6610	0
579	20231222	094500	13905090	6610	6610	6610	6610	90
580	20231222	094400	13310190	6600	6600	6600	6600	0
581	20231222	094300	13310190	6600	6600	6600	6600	20
582	20231222	094200	13178190	6610	6610	6610	6610	1
583	20231222	094100	13171580	6600	6600	6600	6600	0
584	20231222	094000	13171580	6600	6600	6600	6600	0
585	20231222	093900	13171580	6600	6590	6600	6590	116
586	20231222	093800	12406500	6580	6580	6580	6580	0
587	20231222	093700	12406500	6580	6580	6580	6580	0
588	20231222	093600	12406500	6580	6580	6580	6580	0
589	20231222	093500	12406500	6580	6580	6580	6580	3
590	20231222	093400	12386760	6590	6590	6590	6590	306
591	20231222	093300	10370220	6600	6600	6600	6600	0
592	20231222	093200	10370220	6600	6600	6600	6600	4
593	20231222	093100	10343820	6600	6600	6600	6600	0
594	20231222	093000	10343820	6600	6600	6600	6600	0
595	20231222	092900	10343820	6600	6600	6600	6600	0
596	20231222	092800	10343820	6600	6600	6600	6600	0
597	20231222	092700	10343820	6600	6600	6600	6600	0
598	20231222	092600	10343820	6600	6600	6600	6600	0
599	20231222	092500	10343820	6600	6600	6600	6600	25
600	20231222	092400	10178820	6610	6610	6610	6610	0
601	20231222	092300	10178820	6610	6610	6610	6610	0
602	20231222	092200	10178820	6610	6610	6610	6610	1
603	20231222	092100	10172210	6600	6600	6600	6600	0
604	20231222	092000	10172210	6600	6600	6600	6600	0
605	20231222	091900	10172210	6600	6600	6600	6600	0
606	20231222	091800	10172210	6600	6600	6600	6600	0
607	20231222	091700	10172210	6600	6600	6600	6600	0
608	20231222	091600	10172210	6600	6600	6600	6600	0
609	20231222	091500	10172210	6600	6600	6600	6600	0
610	20231222	091400	10172210	6600	6600	6600	6600	30
611	20231222	091300	9974210	6600	6600	6600	6600	4
612	20231222	091200	9947810	6600	6600	6600	6600	0
613	20231222	091100	9947810	6600	6600	6600	6600	669
614	20231222	091000	5532410	6610	6610	6610	6610	191
615	20231222	090900	4269900	6610	6610	6610	6610	0
616	20231222	090800	4269900	6610	6610	6610	6610	32
617	20231222	090700	4058380	6610	6610	6610	6610	0
618	20231222	090600	4058380	6610	6610	6610	6610	0
619	20231222	090500	4058380	6610	6620	6620	6610	224
620	20231222	090400	2577500	6620	6620	6620	6620	183
621	20231222	090300	1366040	6620	6630	6630	6620	14
622	20231222	090200	1273310	6630	6630	6630	6630	0
623	20231222	090100	1273310	6630	6630	6630	6630	157
624	20231222	090000	232400	6640	6640	6640	6640	35