KissMeData/200780/min/candle-20231222.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231222	203000	33349710	6470	6470	6470	6470	84
3	20231222	202900	33349710	6470	6470	6470	6470	0
4	20231222	202800	33349710	6470	6470	6470	6470	0
5	20231222	202700	33349710	6470	6470	6470	6470	0
6	20231222	202600	33349710	6470	6470	6470	6470	0
7	20231222	202500	33349710	6470	6470	6470	6470	0
8	20231222	202400	33349710	6470	6470	6470	6470	0
9	20231222	202300	33349710	6470	6470	6470	6470	0
10	20231222	202200	33349710	6470	6470	6470	6470	0
11	20231222	202100	33349710	6470	6470	6470	6470	0
12	20231222	202000	33349710	6470	6470	6470	6470	0
13	20231222	201900	33349710	6470	6470	6470	6470	0
14	20231222	201800	33349710	6470	6470	6470	6470	0
15	20231222	201700	33349710	6470	6470	6470	6470	0
16	20231222	201600	33349710	6470	6470	6470	6470	0
17	20231222	201500	33349710	6470	6470	6470	6470	0
18	20231222	201400	33349710	6470	6470	6470	6470	0
19	20231222	201300	33349710	6470	6470	6470	6470	0
20	20231222	201200	33349710	6470	6470	6470	6470	0
21	20231222	201100	33349710	6470	6470	6470	6470	0
22	20231222	201000	33349710	6470	6470	6470	6470	0
23	20231222	200900	33349710	6470	6470	6470	6470	0
24	20231222	200800	33349710	6470	6470	6470	6470	0
25	20231222	200700	33349710	6470	6470	6470	6470	0
26	20231222	200600	33349710	6470	6470	6470	6470	0
27	20231222	200500	33349710	6470	6470	6470	6470	0
28	20231222	200400	33349710	6470	6470	6470	6470	0
29	20231222	200300	33349710	6470	6470	6470	6470	0
30	20231222	200200	33349710	6470	6470	6470	6470	0
31	20231222	200100	33349710	6470	6470	6470	6470	0
32	20231222	200000	33349710	6470	6470	6470	6470	84
33	20231222	195900	33349710	6470	6470	6470	6470	0
34	20231222	195800	33349710	6470	6470	6470	6470	0
35	20231222	195700	33349710	6470	6470	6470	6470	0
36	20231222	195600	33349710	6470	6470	6470	6470	0
37	20231222	195500	33349710	6470	6470	6470	6470	0
38	20231222	195400	33349710	6470	6470	6470	6470	0
39	20231222	195300	33349710	6470	6470	6470	6470	0
40	20231222	195200	33349710	6470	6470	6470	6470	0
41	20231222	195100	33349710	6470	6470	6470	6470	0
42	20231222	195000	33349710	6470	6470	6470	6470	0
43	20231222	194900	33349710	6470	6470	6470	6470	0
44	20231222	194800	33349710	6470	6470	6470	6470	0
45	20231222	194700	33349710	6470	6470	6470	6470	0
46	20231222	194600	33349710	6470	6470	6470	6470	0
47	20231222	194500	33349710	6470	6470	6470	6470	0
48	20231222	194400	33349710	6470	6470	6470	6470	0
49	20231222	194300	33349710	6470	6470	6470	6470	0
50	20231222	194200	33349710	6470	6470	6470	6470	0
51	20231222	194100	33349710	6470	6470	6470	6470	0
52	20231222	194000	33349710	6470	6470	6470	6470	0
53	20231222	193900	33349710	6470	6470	6470	6470	0
54	20231222	193800	33349710	6470	6470	6470	6470	0
55	20231222	193700	33349710	6470	6470	6470	6470	0
56	20231222	193600	33349710	6470	6470	6470	6470	0
57	20231222	193500	33349710	6470	6470	6470	6470	0
58	20231222	193400	33349710	6470	6470	6470	6470	0
59	20231222	193300	33349710	6470	6470	6470	6470	0
60	20231222	193200	33349710	6470	6470	6470	6470	0
61	20231222	193100	33349710	6470	6470	6470	6470	0
62	20231222	193000	33349710	6470	6470	6470	6470	84
63	20231222	192900	33349710	6470	6470	6470	6470	0
64	20231222	192800	33349710	6470	6470	6470	6470	0
65	20231222	192700	33349710	6470	6470	6470	6470	0
66	20231222	192600	33349710	6470	6470	6470	6470	0
67	20231222	192500	33349710	6470	6470	6470	6470	0
68	20231222	192400	33349710	6470	6470	6470	6470	0
69	20231222	192300	33349710	6470	6470	6470	6470	0
70	20231222	192200	33349710	6470	6470	6470	6470	0
71	20231222	192100	33349710	6470	6470	6470	6470	0
72	20231222	192000	33349710	6470	6470	6470	6470	0
73	20231222	191900	33349710	6470	6470	6470	6470	0
74	20231222	191800	33349710	6470	6470	6470	6470	0
75	20231222	191700	33349710	6470	6470	6470	6470	0
76	20231222	191600	33349710	6470	6470	6470	6470	0
77	20231222	191500	33349710	6470	6470	6470	6470	0
78	20231222	191400	33349710	6470	6470	6470	6470	0
79	20231222	191300	33349710	6470	6470	6470	6470	0
80	20231222	191200	33349710	6470	6470	6470	6470	0
81	20231222	191100	33349710	6470	6470	6470	6470	0
82	20231222	191000	33349710	6470	6470	6470	6470	0
83	20231222	190900	33349710	6470	6470	6470	6470	0
84	20231222	190800	33349710	6470	6470	6470	6470	0
85	20231222	190700	33349710	6470	6470	6470	6470	0
86	20231222	190600	33349710	6470	6470	6470	6470	0
87	20231222	190500	33349710	6470	6470	6470	6470	0
88	20231222	190400	33349710	6470	6470	6470	6470	0
89	20231222	190300	33349710	6470	6470	6470	6470	0
90	20231222	190200	33349710	6470	6470	6470	6470	0
91	20231222	190100	33349710	6470	6470	6470	6470	0
92	20231222	190000	33349710	6470	6470	6470	6470	84
93	20231222	185900	33349710	6470	6470	6470	6470	0
94	20231222	185800	33349710	6470	6470	6470	6470	0
95	20231222	185700	33349710	6470	6470	6470	6470	0
96	20231222	185600	33349710	6470	6470	6470	6470	0
97	20231222	185500	33349710	6470	6470	6470	6470	0
98	20231222	185400	33349710	6470	6470	6470	6470	0
99	20231222	185300	33349710	6470	6470	6470	6470	0
100	20231222	185200	33349710	6470	6470	6470	6470	0
101	20231222	185100	33349710	6470	6470	6470	6470	0
102	20231222	185000	33349710	6470	6470	6470	6470	0
103	20231222	184900	33349710	6470	6470	6470	6470	0
104	20231222	184800	33349710	6470	6470	6470	6470	0
105	20231222	184700	33349710	6470	6470	6470	6470	0
106	20231222	184600	33349710	6470	6470	6470	6470	0
107	20231222	184500	33349710	6470	6470	6470	6470	0
108	20231222	184400	33349710	6470	6470	6470	6470	0
109	20231222	184300	33349710	6470	6470	6470	6470	0
110	20231222	184200	33349710	6470	6470	6470	6470	0
111	20231222	184100	33349710	6470	6470	6470	6470	0
112	20231222	184000	33349710	6470	6470	6470	6470	0
113	20231222	183900	33349710	6470	6470	6470	6470	0
114	20231222	183800	33349710	6470	6470	6470	6470	0
115	20231222	183700	33349710	6470	6470	6470	6470	0
116	20231222	183600	33349710	6470	6470	6470	6470	0
117	20231222	183500	33349710	6470	6470	6470	6470	0
118	20231222	183400	33349710	6470	6470	6470	6470	0
119	20231222	183300	33349710	6470	6470	6470	6470	0
120	20231222	183200	33349710	6470	6470	6470	6470	0
121	20231222	183100	33349710	6470	6470	6470	6470	0
122	20231222	183000	33349710	6470	6470	6470	6470	84
123	20231222	182900	33349710	6470	6470	6470	6470	0
124	20231222	182800	33349710	6470	6470	6470	6470	0
125	20231222	182700	33349710	6470	6470	6470	6470	0
126	20231222	182600	33349710	6470	6470	6470	6470	0
127	20231222	182500	33349710	6470	6470	6470	6470	0
128	20231222	182400	33349710	6470	6470	6470	6470	0
129	20231222	182300	33349710	6470	6470	6470	6470	0
130	20231222	182200	33349710	6470	6470	6470	6470	0
131	20231222	182100	33349710	6470	6470	6470	6470	0
132	20231222	182000	33349710	6470	6470	6470	6470	0
133	20231222	181900	33349710	6470	6470	6470	6470	0
134	20231222	181800	33349710	6470	6470	6470	6470	0
135	20231222	181700	33349710	6470	6470	6470	6470	0
136	20231222	181600	33349710	6470	6470	6470	6470	0
137	20231222	181500	33349710	6470	6470	6470	6470	0
138	20231222	181400	33349710	6470	6470	6470	6470	0
139	20231222	181300	33349710	6470	6470	6470	6470	0
140	20231222	181200	33349710	6470	6470	6470	6470	0
141	20231222	181100	33349710	6470	6470	6470	6470	0
142	20231222	181000	33349710	6470	6470	6470	6470	0
143	20231222	180900	33349710	6470	6470	6470	6470	0
144	20231222	180800	33349710	6470	6470	6470	6470	0
145	20231222	180700	33349710	6470	6470	6470	6470	0
146	20231222	180600	33349710	6470	6470	6470	6470	0
147	20231222	180500	33349710	6470	6470	6470	6470	0
148	20231222	180400	33349710	6470	6470	6470	6470	0
149	20231222	180300	33349710	6470	6470	6470	6470	0
150	20231222	180200	33349710	6470	6470	6470	6470	0
151	20231222	180100	33349710	6470	6470	6470	6470	0
152	20231222	180000	33349710	6470	6470	6470	6470	84
153	20231222	175900	33349710	6470	6470	6470	6470	0
154	20231222	175800	33349710	6470	6470	6470	6470	0
155	20231222	175700	33349710	6470	6470	6470	6470	0
156	20231222	175600	33349710	6470	6470	6470	6470	0
157	20231222	175500	33349710	6470	6470	6470	6470	0
158	20231222	175400	33349710	6470	6470	6470	6470	0
159	20231222	175300	33349710	6470	6470	6470	6470	0
160	20231222	175200	33349710	6470	6470	6470	6470	0
161	20231222	175100	33349710	6470	6470	6470	6470	0
162	20231222	175000	33349710	6470	6470	6470	6470	0
163	20231222	174900	33349710	6470	6470	6470	6470	0
164	20231222	174800	33349710	6470	6470	6470	6470	0
165	20231222	174700	33349710	6470	6470	6470	6470	0
166	20231222	174600	33349710	6470	6470	6470	6470	0
167	20231222	174500	33349710	6470	6470	6470	6470	0
168	20231222	174400	33349710	6470	6470	6470	6470	0
169	20231222	174300	33349710	6470	6470	6470	6470	0
170	20231222	174200	33349710	6470	6470	6470	6470	0
171	20231222	174100	33349710	6470	6470	6470	6470	0
172	20231222	174000	33349710	6470	6470	6470	6470	0
173	20231222	173900	33349710	6470	6470	6470	6470	0
174	20231222	173800	33349710	6470	6470	6470	6470	0
175	20231222	173700	33349710	6470	6470	6470	6470	0
176	20231222	173600	33349710	6470	6470	6470	6470	0
177	20231222	173500	33349710	6470	6470	6470	6470	0
178	20231222	173400	33349710	6470	6470	6470	6470	0
179	20231222	173300	33349710	6470	6470	6470	6470	0
180	20231222	173200	33349710	6470	6470	6470	6470	0
181	20231222	173100	33349710	6470	6470	6470	6470	0
182	20231222	173000	33349710	6470	6470	6470	6470	84
183	20231222	172900	33349710	6470	6470	6470	6470	0
184	20231222	172800	33349710	6470	6470	6470	6470	0
185	20231222	172700	33349710	6470	6470	6470	6470	0
186	20231222	172600	33349710	6470	6470	6470	6470	0
187	20231222	172500	33349710	6470	6470	6470	6470	0
188	20231222	172400	33349710	6470	6470	6470	6470	0
189	20231222	172300	33349710	6470	6470	6470	6470	0
190	20231222	172200	33349710	6470	6470	6470	6470	0
191	20231222	172100	33349710	6470	6470	6470	6470	0
192	20231222	172000	33349710	6470	6470	6470	6470	0
193	20231222	171900	33349710	6470	6470	6470	6470	0
194	20231222	171800	33349710	6470	6470	6470	6470	0
195	20231222	171700	33349710	6470	6470	6470	6470	0
196	20231222	171600	33349710	6470	6470	6470	6470	0
197	20231222	171500	33349710	6470	6470	6470	6470	0
198	20231222	171400	33349710	6470	6470	6470	6470	0
199	20231222	171300	33349710	6470	6470	6470	6470	0
200	20231222	171200	33349710	6470	6470	6470	6470	0
201	20231222	171100	33349710	6470	6470	6470	6470	0
202	20231222	171000	33349710	6470	6470	6470	6470	0
203	20231222	170900	33349710	6470	6470	6470	6470	0
204	20231222	170800	33349710	6470	6470	6470	6470	0
205	20231222	170700	33349710	6470	6470	6470	6470	0
206	20231222	170600	33349710	6470	6470	6470	6470	0
207	20231222	170500	33349710	6470	6470	6470	6470	0
208	20231222	170400	33349710	6470	6470	6470	6470	0
209	20231222	170300	33349710	6470	6470	6470	6470	0
210	20231222	170200	33349710	6470	6470	6470	6470	0
211	20231222	170100	33349710	6470	6470	6470	6470	0
212	20231222	170000	33349710	6470	6470	6470	6470	84
213	20231222	165900	33349710	6470	6470	6470	6470	0
214	20231222	165800	33349710	6470	6470	6470	6470	0
215	20231222	165700	33349710	6470	6470	6470	6470	0
216	20231222	165600	33349710	6470	6470	6470	6470	0
217	20231222	165500	33349710	6470	6470	6470	6470	0
218	20231222	165400	33349710	6470	6470	6470	6470	0
219	20231222	165300	33349710	6470	6470	6470	6470	0
220	20231222	165200	33349710	6470	6470	6470	6470	0
221	20231222	165100	33349710	6470	6470	6470	6470	0
222	20231222	165000	33349710	6470	6470	6470	6470	0
223	20231222	164900	33349710	6470	6470	6470	6470	0
224	20231222	164800	33349710	6470	6470	6470	6470	0
225	20231222	164700	33349710	6470	6470	6470	6470	0
226	20231222	164600	33349710	6470	6470	6470	6470	0
227	20231222	164500	33349710	6470	6470	6470	6470	0
228	20231222	164400	33349710	6470	6470	6470	6470	0
229	20231222	164300	33349710	6470	6470	6470	6470	0
230	20231222	164200	33349710	6470	6470	6470	6470	0
231	20231222	164100	33349710	6470	6470	6470	6470	0
232	20231222	164000	33349710	6470	6470	6470	6470	0
233	20231222	163900	33349710	6470	6470	6470	6470	0
234	20231222	163800	33349710	6470	6470	6470	6470	0
235	20231222	163700	33349710	6470	6470	6470	6470	0
236	20231222	163600	33349710	6470	6470	6470	6470	0
237	20231222	163500	33349710	6470	6470	6470	6470	0
238	20231222	163400	33349710	6470	6470	6470	6470	0
239	20231222	163300	33349710	6470	6470	6470	6470	0
240	20231222	163200	33349710	6470	6470	6470	6470	0
241	20231222	163100	33349710	6470	6470	6470	6470	0
242	20231222	163000	33349710	6470	6470	6470	6470	84
243	20231222	162900	33349710	6470	6470	6470	6470	0
244	20231222	162800	33349710	6470	6470	6470	6470	0
245	20231222	162700	33349710	6470	6470	6470	6470	0
246	20231222	162600	33349710	6470	6470	6470	6470	0
247	20231222	162500	33349710	6470	6470	6470	6470	0
248	20231222	162400	33349710	6470	6470	6470	6470	0
249	20231222	162300	33349710	6470	6470	6470	6470	0
250	20231222	162200	33349710	6470	6470	6470	6470	0
251	20231222	162100	33349710	6470	6470	6470	6470	0
252	20231222	162000	33349710	6470	6470	6470	6470	0
253	20231222	161900	33349710	6470	6470	6470	6470	0
254	20231222	161800	33349710	6470	6470	6470	6470	0
255	20231222	161700	33349710	6470	6470	6470	6470	0
256	20231222	161600	33349710	6470	6470	6470	6470	0
257	20231222	161500	33349710	6470	6470	6470	6470	0
258	20231222	161400	33349710	6470	6470	6470	6470	0
259	20231222	161300	33349710	6470	6470	6470	6470	0
260	20231222	161200	33349710	6470	6470	6470	6470	0
261	20231222	161100	33349710	6470	6470	6470	6470	0
262	20231222	161000	33349710	6470	6470	6470	6470	0
263	20231222	160900	33349710	6470	6470	6470	6470	0
264	20231222	160800	33349710	6470	6470	6470	6470	0
265	20231222	160700	33349710	6470	6470	6470	6470	0
266	20231222	160600	33349710	6470	6470	6470	6470	0
267	20231222	160500	33349710	6470	6470	6470	6470	0
268	20231222	160400	33349710	6470	6470	6470	6470	0
269	20231222	160300	33349710	6470	6470	6470	6470	0
270	20231222	160200	33349710	6470	6470	6470	6470	0
271	20231222	160100	33349710	6470	6470	6470	6470	0
272	20231222	160000	33349710	6470	6470	6470	6470	84
273	20231222	155900	33349710	6470	6470	6470	6470	0
274	20231222	155800	33349710	6470	6470	6470	6470	0
275	20231222	155700	33349710	6470	6470	6470	6470	0
276	20231222	155600	33349710	6470	6470	6470	6470	0
277	20231222	155500	33349710	6470	6470	6470	6470	0
278	20231222	155400	33349710	6470	6470	6470	6470	0
279	20231222	155300	33349710	6470	6470	6470	6470	0
280	20231222	155200	33349710	6470	6470	6470	6470	0
281	20231222	155100	33349710	6470	6470	6470	6470	0
282	20231222	155000	33349710	6470	6470	6470	6470	0
283	20231222	154900	33349710	6470	6470	6470	6470	0
284	20231222	154800	33349710	6470	6470	6470	6470	0
285	20231222	154700	33349710	6470	6470	6470	6470	0
286	20231222	154600	33349710	6470	6470	6470	6470	0
287	20231222	154500	33349710	6470	6470	6470	6470	0
288	20231222	154400	33349710	6470	6470	6470	6470	0
289	20231222	154300	33349710	6470	6470	6470	6470	0
290	20231222	154200	33349710	6470	6470	6470	6470	0
291	20231222	154100	33349710	6470	6470	6470	6470	0
292	20231222	154000	33349710	6470	6470	6470	6470	0
293	20231222	153900	33349710	6470	6470	6470	6470	0
294	20231222	153800	33349710	6470	6470	6470	6470	0
295	20231222	153700	33349710	6470	6470	6470	6470	0
296	20231222	153600	33349710	6470	6470	6470	6470	0
297	20231222	153500	33349710	6470	6470	6470	6470	0
298	20231222	153400	33349710	6470	6470	6470	6470	0
299	20231222	153300	33349710	6470	6470	6470	6470	0
300	20231222	153200	33349710	6470	6470	6470	6470	0
301	20231222	153100	33349710	6470	6470	6470	6470	0
302	20231222	153000	33349710	6470	6470	6470	6470	168
303	20231222	152900	32806230	6470	6470	6470	6470	0
304	20231222	152800	32806230	6470	6470	6470	6470	0
305	20231222	152700	32806230	6470	6470	6470	6470	0
306	20231222	152600	32806230	6470	6470	6470	6470	0
307	20231222	152500	32806230	6470	6470	6470	6470	0
308	20231222	152400	32806230	6470	6470	6470	6470	0
309	20231222	152300	32806230	6470	6470	6470	6470	0
310	20231222	152200	32806230	6470	6470	6470	6470	0
311	20231222	152100	32806230	6470	6470	6470	6470	0
312	20231222	152000	32806230	6470	6470	6470	6470	0
313	20231222	151900	32806230	6470	6470	6470	6470	0
314	20231222	151800	32806230	6470	6440	6470	6440	51
315	20231222	151700	32477760	6470	6470	6470	6470	0
316	20231222	151600	32477760	6470	6470	6470	6470	0
317	20231222	151500	32477760	6470	6470	6470	6470	77
318	20231222	151400	31979570	6470	6470	6470	6470	0
319	20231222	151300	31979570	6470	6470	6470	6470	0
320	20231222	151200	31979570	6470	6470	6470	6470	0
321	20231222	151100	31979570	6470	6470	6470	6470	0
322	20231222	151000	31979570	6470	6470	6470	6470	1
323	20231222	150900	31973100	6440	6440	6470	6440	27
324	20231222	150800	31799190	6470	6470	6470	6470	0
325	20231222	150700	31799190	6470	6470	6470	6470	50
326	20231222	150600	31475690	6470	6470	6470	6470	0
327	20231222	150500	31475690	6470	6470	6470	6470	0
328	20231222	150400	31475690	6470	6470	6470	6470	0
329	20231222	150300	31475690	6470	6470	6470	6470	0
330	20231222	150200	31475690	6470	6470	6470	6470	0
331	20231222	150100	31475690	6470	6470	6470	6470	0
332	20231222	150000	31475690	6470	6460	6470	6460	2
333	20231222	145900	31462760	6470	6470	6470	6470	0
334	20231222	145800	31462760	6470	6470	6470	6470	0
335	20231222	145700	31462760	6470	6470	6470	6470	0
336	20231222	145600	31462760	6470	6460	6470	6460	2
337	20231222	145500	31449830	6470	6470	6470	6470	0
338	20231222	145400	31449830	6470	6470	6470	6470	0
339	20231222	145300	31449830	6470	6460	6470	6460	103
340	20231222	145200	30784440	6470	6470	6470	6470	0
341	20231222	145100	30784440	6470	6470	6470	6470	0
342	20231222	145000	30784440	6470	6470	6470	6470	0
343	20231222	144900	30784440	6470	6470	6470	6470	0
344	20231222	144800	30784440	6470	6470	6470	6470	0
345	20231222	144700	30784440	6470	6470	6470	6470	0
346	20231222	144600	30784440	6470	6470	6470	6470	0
347	20231222	144500	30784440	6470	6470	6470	6470	0
348	20231222	144400	30784440	6470	6440	6470	6440	8
349	20231222	144300	30732890	6440	6440	6440	6440	2
350	20231222	144200	30720010	6440	6440	6440	6440	0
351	20231222	144100	30720010	6440	6440	6440	6440	0
352	20231222	144000	30720010	6440	6440	6440	6440	0
353	20231222	143900	30720010	6440	6440	6440	6440	0
354	20231222	143800	30720010	6440	6440	6440	6440	3
355	20231222	143700	30700690	6440	6440	6440	6440	0
356	20231222	143600	30700690	6440	6440	6440	6440	76
357	20231222	143500	30211250	6440	6440	6440	6440	0
358	20231222	143400	30211250	6440	6450	6450	6440	49
359	20231222	143300	29895530	6460	6460	6460	6460	0
360	20231222	143200	29895530	6460	6460	6460	6460	0
361	20231222	143100	29895530	6460	6460	6460	6460	0
362	20231222	143000	29895530	6460	6460	6460	6460	0
363	20231222	142900	29895530	6460	6460	6460	6460	0
364	20231222	142800	29895530	6460	6460	6460	6460	50
365	20231222	142700	29572530	6470	6470	6470	6470	0
366	20231222	142600	29572530	6470	6470	6470	6470	0
367	20231222	142500	29572530	6470	6470	6470	6470	0
368	20231222	142400	29572530	6470	6470	6470	6470	0
369	20231222	142300	29572530	6470	6470	6470	6470	0
370	20231222	142200	29572530	6470	6470	6470	6470	0
371	20231222	142100	29572530	6470	6470	6470	6470	0
372	20231222	142000	29572530	6470	6470	6470	6470	0
373	20231222	141900	29572530	6470	6470	6470	6470	0
374	20231222	141800	29572530	6470	6470	6470	6470	0
375	20231222	141700	29572530	6470	6470	6470	6470	1
376	20231222	141600	29566060	6460	6460	6460	6460	0
377	20231222	141500	29566060	6460	6460	6460	6460	0
378	20231222	141400	29566060	6460	6460	6460	6460	0
379	20231222	141300	29566060	6460	6460	6460	6460	0
380	20231222	141200	29566060	6460	6460	6460	6460	0
381	20231222	141100	29566060	6460	6460	6460	6460	0
382	20231222	141000	29566060	6460	6460	6460	6460	100
383	20231222	140900	28920060	6460	6460	6460	6460	0
384	20231222	140800	28920060	6460	6460	6460	6460	1
385	20231222	140700	28913600	6460	6460	6460	6460	0
386	20231222	140600	28913600	6460	6460	6460	6460	0
387	20231222	140500	28913600	6460	6460	6460	6460	0
388	20231222	140400	28913600	6460	6460	6460	6460	0
389	20231222	140300	28913600	6460	6460	6460	6460	0
390	20231222	140200	28913600	6460	6460	6460	6460	0
391	20231222	140100	28913600	6460	6460	6460	6460	0
392	20231222	140000	28913600	6460	6460	6460	6460	0
393	20231222	135900	28913600	6460	6460	6460	6460	0
394	20231222	135800	28913600	6460	6460	6460	6460	0
395	20231222	135700	28913600	6460	6460	6460	6460	0
396	20231222	135600	28913600	6460	6460	6460	6460	0
397	20231222	135500	28913600	6460	6460	6460	6460	0
398	20231222	135400	28913600	6460	6460	6460	6460	0
399	20231222	135300	28913600	6460	6460	6460	6460	0
400	20231222	135200	28913600	6460	6460	6460	6460	5
401	20231222	135100	28881300	6480	6480	6480	6480	0
402	20231222	135000	28881300	6480	6480	6480	6480	0
403	20231222	134900	28881300	6480	6480	6480	6480	0
404	20231222	134800	28881300	6480	6480	6480	6480	0
405	20231222	134700	28881300	6480	6480	6480	6480	0
406	20231222	134600	28881300	6480	6480	6480	6480	0
407	20231222	134500	28881300	6480	6480	6480	6480	0
408	20231222	134400	28881300	6480	6480	6480	6480	0
409	20231222	134300	28881300	6480	6480	6480	6480	0
410	20231222	134200	28881300	6480	6480	6480	6480	0
411	20231222	134100	28881300	6480	6480	6480	6480	0
412	20231222	134000	28881300	6480	6480	6480	6480	0
413	20231222	133900	28881300	6480	6480	6480	6480	0
414	20231222	133800	28881300	6480	6480	6480	6480	0
415	20231222	133700	28881300	6480	6480	6480	6480	0
416	20231222	133600	28881300	6480	6480	6480	6480	0
417	20231222	133500	28881300	6480	6480	6480	6480	0
418	20231222	133400	28881300	6480	6480	6480	6480	0
419	20231222	133300	28881300	6480	6480	6480	6480	0
420	20231222	133200	28881300	6480	6480	6480	6480	0
421	20231222	133100	28881300	6480	6480	6480	6480	34
422	20231222	133000	28660980	6470	6470	6470	6470	500
423	20231222	132900	25425980	6480	6480	6480	6480	1
424	20231222	132800	25419500	6470	6470	6470	6470	3
425	20231222	132700	25400090	6470	6470	6470	6470	0
426	20231222	132600	25400090	6470	6470	6470	6470	0
427	20231222	132500	25400090	6470	6470	6470	6470	1
428	20231222	132400	25393620	6470	6470	6470	6470	0
429	20231222	132300	25393620	6470	6470	6470	6470	1
430	20231222	132200	25387150	6480	6470	6480	6470	13
431	20231222	132100	25302920	6480	6480	6480	6480	0
432	20231222	132000	25302920	6480	6480	6480	6480	0
433	20231222	131900	25302920	6480	6480	6480	6480	1
434	20231222	131800	25296440	6470	6470	6470	6470	1
435	20231222	131700	25289970	6470	6470	6470	6470	0
436	20231222	131600	25289970	6470	6470	6470	6470	0
437	20231222	131500	25289970	6470	6470	6470	6470	0
438	20231222	131400	25289970	6470	6470	6470	6470	0
439	20231222	131300	25289970	6470	6470	6470	6470	0
440	20231222	131200	25289970	6470	6470	6470	6470	98
441	20231222	131100	24655910	6470	6470	6470	6470	0
442	20231222	131000	24655910	6470	6470	6470	6470	0
443	20231222	130900	24655910	6470	6470	6470	6470	0
444	20231222	130800	24655910	6470	6470	6470	6470	0
445	20231222	130700	24655910	6470	6470	6470	6470	0
446	20231222	130600	24655910	6470	6470	6470	6470	0
447	20231222	130500	24655910	6470	6470	6470	6470	0
448	20231222	130400	24655910	6470	6470	6470	6470	0
449	20231222	130300	24655910	6470	6470	6470	6470	0
450	20231222	130200	24655910	6470	6470	6470	6470	0
451	20231222	130100	24655910	6470	6470	6470	6470	0
452	20231222	130000	24655910	6470	6470	6470	6470	0
453	20231222	125900	24655910	6470	6430	6470	6430	101
454	20231222	125800	24006440	6470	6470	6470	6470	6
455	20231222	125700	23967620	6470	6470	6470	6470	0
456	20231222	125600	23967620	6470	6470	6470	6470	0
457	20231222	125500	23967620	6470	6470	6470	6470	0
458	20231222	125400	23967620	6470	6470	6470	6470	1
459	20231222	125300	23961150	6430	6430	6430	6430	0
460	20231222	125200	23961150	6430	6430	6430	6430	0
461	20231222	125100	23961150	6430	6430	6430	6430	134
462	20231222	125000	23099530	6430	6430	6430	6430	300
463	20231222	124900	21170530	6430	6430	6430	6430	0
464	20231222	124800	21170530	6430	6430	6430	6430	0
465	20231222	124700	21170530	6430	6430	6430	6430	0
466	20231222	124600	21170530	6430	6430	6430	6430	0
467	20231222	124500	21170530	6430	6430	6430	6430	0
468	20231222	124400	21170530	6430	6430	6430	6430	0
469	20231222	124300	21170530	6430	6430	6430	6430	0
470	20231222	124200	21170530	6430	6430	6430	6430	0
471	20231222	124100	21170530	6430	6430	6430	6430	0
472	20231222	124000	21170530	6430	6430	6430	6430	0
473	20231222	123900	21170530	6430	6430	6430	6430	0
474	20231222	123800	21170530	6430	6430	6430	6430	0
475	20231222	123700	21170530	6430	6430	6430	6430	0
476	20231222	123600	21170530	6430	6430	6430	6430	31
477	20231222	123500	20971200	6420	6420	6420	6420	0
478	20231222	123400	20971200	6420	6420	6420	6420	0
479	20231222	123300	20971200	6420	6420	6420	6420	0
480	20231222	123200	20971200	6420	6420	6420	6420	0
481	20231222	123100	20971200	6420	6420	6420	6420	0
482	20231222	123000	20971200	6420	6420	6420	6420	684
483	20231222	122900	16579920	6430	6430	6430	6430	69
484	20231222	122800	16136250	6430	6430	6430	6430	100
485	20231222	122700	15493250	6430	6430	6430	6430	0
486	20231222	122600	15493250	6430	6430	6430	6430	0
487	20231222	122500	15493250	6430	6430	6430	6430	0
488	20231222	122400	15493250	6430	6430	6430	6430	0
489	20231222	122300	15493250	6430	6430	6430	6430	0
490	20231222	122200	15493250	6430	6430	6430	6430	295
491	20231222	122100	13596400	6430	6430	6430	6430	0
492	20231222	122000	13596400	6430	6430	6430	6430	0
493	20231222	121900	13596400	6430	6430	6430	6430	0
494	20231222	121800	13596400	6430	6430	6430	6430	440
495	20231222	121700	10767200	6430	6430	6430	6430	0
496	20231222	121600	10767200	6430	6430	6430	6430	0
497	20231222	121500	10767200	6430	6430	6430	6430	0
498	20231222	121400	10767200	6430	6440	6440	6430	106
499	20231222	121300	10085570	6430	6430	6430	6430	0
500	20231222	121200	10085570	6430	6430	6430	6430	0
501	20231222	121100	10085570	6430	6430	6430	6430	0
502	20231222	121000	10085570	6430	6430	6430	6430	0
503	20231222	120900	10085570	6430	6430	6430	6430	1
504	20231222	120800	10079140	6440	6440	6440	6440	10
505	20231222	120700	10014740	6450	6450	6450	6450	0
506	20231222	120600	10014740	6450	6450	6450	6450	0
507	20231222	120500	10014740	6450	6450	6450	6450	0
508	20231222	120400	10014740	6450	6450	6450	6450	0
509	20231222	120300	10014740	6450	6450	6450	6450	0
510	20231222	120200	10014740	6450	6450	6450	6450	8
511	20231222	120100	9963140	6450	6450	6450	6450	0
512	20231222	120000	9963140	6450	6450	6450	6450	2
513	20231222	115900	9950240	6450	6450	6450	6450	0
514	20231222	115800	9950240	6450	6450	6450	6450	0
515	20231222	115700	9950240	6450	6450	6450	6450	0
516	20231222	115600	9950240	6450	6450	6450	6450	0
517	20231222	115500	9950240	6450	6450	6450	6450	0
518	20231222	115400	9950240	6450	6450	6450	6450	0
519	20231222	115300	9950240	6450	6450	6450	6450	0
520	20231222	115200	9950240	6450	6450	6450	6450	1
521	20231222	115100	9943790	6430	6430	6430	6430	0
522	20231222	115000	9943790	6430	6430	6430	6430	0
523	20231222	114900	9943790	6430	6430	6430	6430	0
524	20231222	114800	9943790	6430	6430	6430	6430	0
525	20231222	114700	9943790	6430	6430	6430	6430	0
526	20231222	114600	9943790	6430	6430	6430	6430	0
527	20231222	114500	9943790	6430	6430	6430	6430	0
528	20231222	114400	9943790	6430	6430	6430	6430	0
529	20231222	114300	9943790	6430	6430	6430	6430	0
530	20231222	114200	9943790	6430	6430	6430	6430	0
531	20231222	114100	9943790	6430	6430	6430	6430	0
532	20231222	114000	9943790	6430	6430	6430	6430	0
533	20231222	113900	9943790	6430	6430	6430	6430	0
534	20231222	113800	9943790	6430	6440	6440	6430	10
535	20231222	113700	9879440	6440	6440	6440	6440	0
536	20231222	113600	9879440	6440	6440	6440	6440	0
537	20231222	113500	9879440	6440	6440	6440	6440	0
538	20231222	113400	9879440	6440	6440	6440	6440	0
539	20231222	113300	9879440	6440	6440	6440	6440	0
540	20231222	113200	9879440	6440	6440	6440	6440	0
541	20231222	113100	9879440	6440	6440	6440	6440	142
542	20231222	113000	8964960	6440	6440	6440	6440	0
543	20231222	112900	8964960	6440	6440	6440	6440	0
544	20231222	112800	8964960	6440	6440	6440	6440	0
545	20231222	112700	8964960	6440	6440	6440	6440	0
546	20231222	112600	8964960	6440	6440	6440	6440	0
547	20231222	112500	8964960	6440	6440	6440	6440	0
548	20231222	112400	8964960	6440	6440	6440	6440	0
549	20231222	112300	8964960	6440	6440	6440	6440	33
550	20231222	112200	8752440	6450	6450	6450	6450	0
551	20231222	112100	8752440	6450	6450	6450	6450	17
552	20231222	112000	8642790	6470	6470	6470	6470	0
553	20231222	111900	8642790	6470	6470	6470	6470	0
554	20231222	111800	8642790	6470	6470	6470	6470	0
555	20231222	111700	8642790	6470	6470	6470	6470	0
556	20231222	111600	8642790	6470	6470	6470	6470	0
557	20231222	111500	8642790	6470	6470	6470	6470	0
558	20231222	111400	8642790	6470	6470	6470	6470	0
559	20231222	111300	8642790	6470	6470	6470	6470	0
560	20231222	111200	8642790	6470	6470	6470	6470	0
561	20231222	111100	8642790	6470	6470	6470	6470	0
562	20231222	111000	8642790	6470	6470	6470	6470	100
563	20231222	110900	7995790	6470	6470	6470	6470	0
564	20231222	110800	7995790	6470	6470	6470	6470	0
565	20231222	110700	7995790	6470	6470	6470	6470	1
566	20231222	110600	7989320	6460	6460	6460	6460	0
567	20231222	110500	7989320	6460	6460	6460	6460	0
568	20231222	110400	7989320	6460	6460	6460	6460	0
569	20231222	110300	7989320	6460	6460	6460	6460	0
570	20231222	110200	7989320	6460	6460	6460	6460	0
571	20231222	110100	7989320	6460	6460	6460	6460	0
572	20231222	110000	7989320	6460	6460	6460	6460	0
573	20231222	105900	7989320	6460	6460	6460	6460	0
574	20231222	105800	7989320	6460	6460	6460	6460	0
575	20231222	105700	7989320	6460	6460	6460	6460	0
576	20231222	105600	7989320	6460	6460	6460	6460	4
577	20231222	105500	7963480	6460	6460	6460	6460	0
578	20231222	105400	7963480	6460	6460	6460	6460	0
579	20231222	105300	7963480	6460	6460	6460	6460	0
580	20231222	105200	7963480	6460	6460	6460	6460	0
581	20231222	105100	7963480	6460	6460	6460	6460	1
582	20231222	105000	7957020	6460	6460	6460	6460	0
583	20231222	104900	7957020	6460	6460	6460	6460	0
584	20231222	104800	7957020	6460	6460	6460	6460	0
585	20231222	104700	7957020	6460	6460	6460	6460	72
586	20231222	104600	7491900	6460	6460	6460	6460	0
587	20231222	104500	7491900	6460	6460	6460	6460	0
588	20231222	104400	7491900	6460	6460	6460	6460	0
589	20231222	104300	7491900	6460	6460	6460	6460	50
590	20231222	104200	7168900	6460	6460	6460	6460	0
591	20231222	104100	7168900	6460	6460	6460	6460	0
592	20231222	104000	7168900	6460	6460	6460	6460	0
593	20231222	103900	7168900	6460	6460	6460	6460	0
594	20231222	103800	7168900	6460	6460	6460	6460	0
595	20231222	103700	7168900	6460	6460	6460	6460	0
596	20231222	103600	7168900	6460	6460	6460	6460	0
597	20231222	103500	7168900	6460	6460	6460	6460	19
598	20231222	103400	7046160	6460	6460	6460	6460	300
599	20231222	103300	5108160	6480	6480	6480	6480	0
600	20231222	103200	5108160	6480	6480	6480	6480	0
601	20231222	103100	5108160	6480	6480	6480	6480	0
602	20231222	103000	5108160	6480	6480	6480	6480	0
603	20231222	102900	5108160	6480	6480	6480	6480	0
604	20231222	102800	5108160	6480	6480	6480	6480	0
605	20231222	102700	5108160	6480	6480	6480	6480	1
606	20231222	102600	5101680	6460	6460	6460	6460	27
607	20231222	102500	4927260	6480	6480	6480	6480	0
608	20231222	102400	4927260	6480	6480	6480	6480	0
609	20231222	102300	4927260	6480	6480	6480	6480	0
610	20231222	102200	4927260	6480	6480	6480	6480	0
611	20231222	102100	4927260	6480	6480	6480	6480	0
612	20231222	102000	4927260	6480	6480	6480	6480	0
613	20231222	101900	4927260	6480	6480	6480	6480	0
614	20231222	101800	4927260	6480	6480	6480	6480	0
615	20231222	101700	4927260	6480	6480	6480	6480	0
616	20231222	101600	4927260	6480	6480	6480	6480	0
617	20231222	101500	4927260	6480	6480	6480	6480	0
618	20231222	101400	4927260	6480	6480	6480	6480	0
619	20231222	101300	4927260	6480	6480	6480	6480	0
620	20231222	101200	4927260	6480	6480	6480	6480	0
621	20231222	101100	4927260	6480	6480	6480	6480	0
622	20231222	101000	4927260	6480	6480	6480	6480	0
623	20231222	100900	4927260	6480	6480	6480	6480	0
624	20231222	100800	4927260	6480	6480	6480	6480	0
625	20231222	100700	4927260	6480	6480	6480	6480	0
626	20231222	100600	4927260	6480	6480	6480	6480	1
627	20231222	100500	4920780	6480	6480	6480	6480	0
628	20231222	100400	4920780	6480	6480	6480	6480	20
629	20231222	100300	4791180	6480	6480	6480	6480	0
630	20231222	100200	4791180	6480	6480	6480	6480	0
631	20231222	100100	4791180	6480	6460	6480	6460	11
632	20231222	100000	4720100	6480	6480	6480	6480	1
633	20231222	095900	4713620	6480	6480	6480	6480	0
634	20231222	095800	4713620	6480	6480	6480	6480	0
635	20231222	095700	4713620	6480	6480	6480	6480	0
636	20231222	095600	4713620	6480	6480	6480	6480	0
637	20231222	095500	4713620	6480	6480	6480	6480	0
638	20231222	095400	4713620	6480	6480	6480	6480	0
639	20231222	095300	4713620	6480	6480	6480	6480	0
640	20231222	095200	4713620	6480	6480	6480	6480	0
641	20231222	095100	4713620	6480	6480	6480	6480	157
642	20231222	095000	3696260	6490	6490	6490	6490	0
643	20231222	094900	3696260	6490	6490	6490	6490	1
644	20231222	094800	3689770	6500	6500	6500	6500	0
645	20231222	094700	3689770	6500	6500	6500	6500	0
646	20231222	094600	3689770	6500	6500	6500	6500	0
647	20231222	094500	3689770	6500	6500	6500	6500	0
648	20231222	094400	3689770	6500	6500	6500	6500	0
649	20231222	094300	3689770	6500	6500	6500	6500	0
650	20231222	094200	3689770	6500	6500	6500	6500	0
651	20231222	094100	3689770	6500	6500	6500	6500	0
652	20231222	094000	3689770	6500	6500	6500	6500	0
653	20231222	093900	3689770	6500	6500	6500	6500	1
654	20231222	093800	3683270	6500	6500	6500	6500	1
655	20231222	093700	3676770	6500	6500	6500	6500	1
656	20231222	093600	3670270	6500	6500	6500	6500	0
657	20231222	093500	3670270	6500	6500	6500	6500	0
658	20231222	093400	3670270	6500	6500	6500	6500	33
659	20231222	093300	3455770	6500	6500	6500	6500	0
660	20231222	093200	3455770	6500	6500	6500	6500	0
661	20231222	093100	3455770	6500	6500	6500	6500	0
662	20231222	093000	3455770	6500	6500	6500	6500	0
663	20231222	092900	3455770	6500	6500	6500	6500	0
664	20231222	092800	3455770	6500	6500	6500	6500	0
665	20231222	092700	3455770	6500	6500	6500	6500	0
666	20231222	092600	3455770	6500	6500	6500	6500	0
667	20231222	092500	3455770	6500	6500	6500	6500	0
668	20231222	092400	3455770	6500	6500	6500	6500	0
669	20231222	092300	3455770	6500	6500	6500	6500	0
670	20231222	092200	3455770	6500	6500	6500	6500	0
671	20231222	092100	3455770	6500	6500	6500	6500	0
672	20231222	092000	3455770	6500	6500	6500	6500	0
673	20231222	091900	3455770	6500	6490	6500	6490	101
674	20231222	091800	2800270	6490	6490	6490	6490	110
675	20231222	091700	2086370	6470	6470	6470	6470	7
676	20231222	091600	2041080	6480	6480	6480	6480	107
677	20231222	091500	1347720	6480	6480	6480	6480	0
678	20231222	091400	1347720	6480	6480	6480	6480	0
679	20231222	091300	1347720	6480	6480	6480	6480	0
680	20231222	091200	1347720	6480	6480	6480	6480	100
681	20231222	091100	699720	6480	6480	6480	6480	0
682	20231222	091000	699720	6480	6480	6480	6480	0
683	20231222	090900	699720	6480	6480	6480	6480	0
684	20231222	090800	699720	6480	6480	6480	6480	1
685	20231222	090700	693240	6480	6430	6480	6430	3
686	20231222	090600	673900	6480	6480	6480	6480	100
687	20231222	090500	25900	6480	6480	6480	6480	0
688	20231222	090400	25900	6480	6480	6480	6480	0
689	20231222	090300	25900	6480	6480	6480	6480	0
690	20231222	090200	25900	6480	6480	6480	6480	0
691	20231222	090100	25900	6480	6480	6480	6480	0
692	20231222	090000	25900	6480	6480	6480	6480	3