KissMeData/222110/min/candle-20231222.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231222	203700	69345140	6650	6650	6650	6650	303
3	20231222	203600	69345140	6650	6650	6650	6650	0
4	20231222	203500	69345140	6650	6650	6650	6650	0
5	20231222	203400	69345140	6650	6650	6650	6650	0
6	20231222	203300	69345140	6650	6650	6650	6650	0
7	20231222	203200	69345140	6650	6650	6650	6650	0
8	20231222	203100	69345140	6650	6650	6650	6650	0
9	20231222	203000	69345140	6650	6650	6650	6650	0
10	20231222	202900	69345140	6650	6650	6650	6650	0
11	20231222	202800	69345140	6650	6650	6650	6650	0
12	20231222	202700	69345140	6650	6650	6650	6650	0
13	20231222	202600	69345140	6650	6650	6650	6650	0
14	20231222	202500	69345140	6650	6650	6650	6650	0
15	20231222	202400	69345140	6650	6650	6650	6650	0
16	20231222	202300	69345140	6650	6650	6650	6650	0
17	20231222	202200	69345140	6650	6650	6650	6650	0
18	20231222	202100	69345140	6650	6650	6650	6650	0
19	20231222	202000	69345140	6650	6650	6650	6650	0
20	20231222	201900	69345140	6650	6650	6650	6650	0
21	20231222	201800	69345140	6650	6650	6650	6650	0
22	20231222	201700	69345140	6650	6650	6650	6650	0
23	20231222	201600	69345140	6650	6650	6650	6650	0
24	20231222	201500	69345140	6650	6650	6650	6650	0
25	20231222	201400	69345140	6650	6650	6650	6650	0
26	20231222	201300	69345140	6650	6650	6650	6650	0
27	20231222	201200	69345140	6650	6650	6650	6650	0
28	20231222	201100	69345140	6650	6650	6650	6650	0
29	20231222	201000	69345140	6650	6650	6650	6650	0
30	20231222	200900	69345140	6650	6650	6650	6650	0
31	20231222	200800	69345140	6650	6650	6650	6650	0
32	20231222	200700	69345140	6650	6650	6650	6650	303
33	20231222	200600	69345140	6650	6650	6650	6650	0
34	20231222	200500	69345140	6650	6650	6650	6650	0
35	20231222	200400	69345140	6650	6650	6650	6650	0
36	20231222	200300	69345140	6650	6650	6650	6650	0
37	20231222	200200	69345140	6650	6650	6650	6650	0
38	20231222	200100	69345140	6650	6650	6650	6650	0
39	20231222	200000	69345140	6650	6650	6650	6650	0
40	20231222	195900	69345140	6650	6650	6650	6650	0
41	20231222	195800	69345140	6650	6650	6650	6650	0
42	20231222	195700	69345140	6650	6650	6650	6650	0
43	20231222	195600	69345140	6650	6650	6650	6650	0
44	20231222	195500	69345140	6650	6650	6650	6650	0
45	20231222	195400	69345140	6650	6650	6650	6650	0
46	20231222	195300	69345140	6650	6650	6650	6650	0
47	20231222	195200	69345140	6650	6650	6650	6650	0
48	20231222	195100	69345140	6650	6650	6650	6650	0
49	20231222	195000	69345140	6650	6650	6650	6650	0
50	20231222	194900	69345140	6650	6650	6650	6650	0
51	20231222	194800	69345140	6650	6650	6650	6650	0
52	20231222	194700	69345140	6650	6650	6650	6650	0
53	20231222	194600	69345140	6650	6650	6650	6650	0
54	20231222	194500	69345140	6650	6650	6650	6650	0
55	20231222	194400	69345140	6650	6650	6650	6650	0
56	20231222	194300	69345140	6650	6650	6650	6650	0
57	20231222	194200	69345140	6650	6650	6650	6650	0
58	20231222	194100	69345140	6650	6650	6650	6650	0
59	20231222	194000	69345140	6650	6650	6650	6650	0
60	20231222	193900	69345140	6650	6650	6650	6650	0
61	20231222	193800	69345140	6650	6650	6650	6650	0
62	20231222	193700	69345140	6650	6650	6650	6650	303
63	20231222	193600	69345140	6650	6650	6650	6650	0
64	20231222	193500	69345140	6650	6650	6650	6650	0
65	20231222	193400	69345140	6650	6650	6650	6650	0
66	20231222	193300	69345140	6650	6650	6650	6650	0
67	20231222	193200	69345140	6650	6650	6650	6650	0
68	20231222	193100	69345140	6650	6650	6650	6650	0
69	20231222	193000	69345140	6650	6650	6650	6650	0
70	20231222	192900	69345140	6650	6650	6650	6650	0
71	20231222	192800	69345140	6650	6650	6650	6650	0
72	20231222	192700	69345140	6650	6650	6650	6650	0
73	20231222	192600	69345140	6650	6650	6650	6650	0
74	20231222	192500	69345140	6650	6650	6650	6650	0
75	20231222	192400	69345140	6650	6650	6650	6650	0
76	20231222	192300	69345140	6650	6650	6650	6650	0
77	20231222	192200	69345140	6650	6650	6650	6650	0
78	20231222	192100	69345140	6650	6650	6650	6650	0
79	20231222	192000	69345140	6650	6650	6650	6650	0
80	20231222	191900	69345140	6650	6650	6650	6650	0
81	20231222	191800	69345140	6650	6650	6650	6650	0
82	20231222	191700	69345140	6650	6650	6650	6650	0
83	20231222	191600	69345140	6650	6650	6650	6650	0
84	20231222	191500	69345140	6650	6650	6650	6650	0
85	20231222	191400	69345140	6650	6650	6650	6650	0
86	20231222	191300	69345140	6650	6650	6650	6650	0
87	20231222	191200	69345140	6650	6650	6650	6650	0
88	20231222	191100	69345140	6650	6650	6650	6650	0
89	20231222	191000	69345140	6650	6650	6650	6650	0
90	20231222	190900	69345140	6650	6650	6650	6650	0
91	20231222	190800	69345140	6650	6650	6650	6650	0
92	20231222	190700	69345140	6650	6650	6650	6650	303
93	20231222	190600	69345140	6650	6650	6650	6650	0
94	20231222	190500	69345140	6650	6650	6650	6650	0
95	20231222	190400	69345140	6650	6650	6650	6650	0
96	20231222	190300	69345140	6650	6650	6650	6650	0
97	20231222	190200	69345140	6650	6650	6650	6650	0
98	20231222	190100	69345140	6650	6650	6650	6650	0
99	20231222	190000	69345140	6650	6650	6650	6650	0
100	20231222	185900	69345140	6650	6650	6650	6650	0
101	20231222	185800	69345140	6650	6650	6650	6650	0
102	20231222	185700	69345140	6650	6650	6650	6650	0
103	20231222	185600	69345140	6650	6650	6650	6650	0
104	20231222	185500	69345140	6650	6650	6650	6650	0
105	20231222	185400	69345140	6650	6650	6650	6650	0
106	20231222	185300	69345140	6650	6650	6650	6650	0
107	20231222	185200	69345140	6650	6650	6650	6650	0
108	20231222	185100	69345140	6650	6650	6650	6650	0
109	20231222	185000	69345140	6650	6650	6650	6650	0
110	20231222	184900	69345140	6650	6650	6650	6650	0
111	20231222	184800	69345140	6650	6650	6650	6650	0
112	20231222	184700	69345140	6650	6650	6650	6650	0
113	20231222	184600	69345140	6650	6650	6650	6650	0
114	20231222	184500	69345140	6650	6650	6650	6650	0
115	20231222	184400	69345140	6650	6650	6650	6650	0
116	20231222	184300	69345140	6650	6650	6650	6650	0
117	20231222	184200	69345140	6650	6650	6650	6650	0
118	20231222	184100	69345140	6650	6650	6650	6650	0
119	20231222	184000	69345140	6650	6650	6650	6650	0
120	20231222	183900	69345140	6650	6650	6650	6650	0
121	20231222	183800	69345140	6650	6650	6650	6650	0
122	20231222	183700	69345140	6650	6650	6650	6650	303
123	20231222	183600	69345140	6650	6650	6650	6650	0
124	20231222	183500	69345140	6650	6650	6650	6650	0
125	20231222	183400	69345140	6650	6650	6650	6650	0
126	20231222	183300	69345140	6650	6650	6650	6650	0
127	20231222	183200	69345140	6650	6650	6650	6650	0
128	20231222	183100	69345140	6650	6650	6650	6650	0
129	20231222	183000	69345140	6650	6650	6650	6650	0
130	20231222	182900	69345140	6650	6650	6650	6650	0
131	20231222	182800	69345140	6650	6650	6650	6650	0
132	20231222	182700	69345140	6650	6650	6650	6650	0
133	20231222	182600	69345140	6650	6650	6650	6650	0
134	20231222	182500	69345140	6650	6650	6650	6650	0
135	20231222	182400	69345140	6650	6650	6650	6650	0
136	20231222	182300	69345140	6650	6650	6650	6650	0
137	20231222	182200	69345140	6650	6650	6650	6650	0
138	20231222	182100	69345140	6650	6650	6650	6650	0
139	20231222	182000	69345140	6650	6650	6650	6650	0
140	20231222	181900	69345140	6650	6650	6650	6650	0
141	20231222	181800	69345140	6650	6650	6650	6650	0
142	20231222	181700	69345140	6650	6650	6650	6650	0
143	20231222	181600	69345140	6650	6650	6650	6650	0
144	20231222	181500	69345140	6650	6650	6650	6650	0
145	20231222	181400	69345140	6650	6650	6650	6650	0
146	20231222	181300	69345140	6650	6650	6650	6650	0
147	20231222	181200	69345140	6650	6650	6650	6650	0
148	20231222	181100	69345140	6650	6650	6650	6650	0
149	20231222	181000	69345140	6650	6650	6650	6650	0
150	20231222	180900	69345140	6650	6650	6650	6650	0
151	20231222	180800	69345140	6650	6650	6650	6650	0
152	20231222	180700	69345140	6650	6650	6650	6650	303
153	20231222	180600	69345140	6650	6650	6650	6650	0
154	20231222	180500	69345140	6650	6650	6650	6650	0
155	20231222	180400	69345140	6650	6650	6650	6650	0
156	20231222	180300	69345140	6650	6650	6650	6650	0
157	20231222	180200	69345140	6650	6650	6650	6650	0
158	20231222	180100	69345140	6650	6650	6650	6650	0
159	20231222	180000	69345140	6650	6650	6650	6650	0
160	20231222	175900	69345140	6650	6650	6650	6650	0
161	20231222	175800	69345140	6650	6650	6650	6650	0
162	20231222	175700	69345140	6650	6650	6650	6650	0
163	20231222	175600	69345140	6650	6650	6650	6650	0
164	20231222	175500	69345140	6650	6650	6650	6650	0
165	20231222	175400	69345140	6650	6650	6650	6650	0
166	20231222	175300	69345140	6650	6650	6650	6650	0
167	20231222	175200	69345140	6650	6650	6650	6650	0
168	20231222	175100	69345140	6650	6650	6650	6650	0
169	20231222	175000	69345140	6650	6650	6650	6650	0
170	20231222	174900	69345140	6650	6650	6650	6650	0
171	20231222	174800	69345140	6650	6650	6650	6650	0
172	20231222	174700	69345140	6650	6650	6650	6650	0
173	20231222	174600	69345140	6650	6650	6650	6650	0
174	20231222	174500	69345140	6650	6650	6650	6650	0
175	20231222	174400	69345140	6650	6650	6650	6650	0
176	20231222	174300	69345140	6650	6650	6650	6650	0
177	20231222	174200	69345140	6650	6650	6650	6650	0
178	20231222	174100	69345140	6650	6650	6650	6650	0
179	20231222	174000	69345140	6650	6650	6650	6650	0
180	20231222	173900	69345140	6650	6650	6650	6650	0
181	20231222	173800	69345140	6650	6650	6650	6650	0
182	20231222	173700	69345140	6650	6650	6650	6650	303
183	20231222	173600	69345140	6650	6650	6650	6650	0
184	20231222	173500	69345140	6650	6650	6650	6650	0
185	20231222	173400	69345140	6650	6650	6650	6650	0
186	20231222	173300	69345140	6650	6650	6650	6650	0
187	20231222	173200	69345140	6650	6650	6650	6650	0
188	20231222	173100	69345140	6650	6650	6650	6650	0
189	20231222	173000	69345140	6650	6650	6650	6650	0
190	20231222	172900	69345140	6650	6650	6650	6650	0
191	20231222	172800	69345140	6650	6650	6650	6650	0
192	20231222	172700	69345140	6650	6650	6650	6650	0
193	20231222	172600	69345140	6650	6650	6650	6650	0
194	20231222	172500	69345140	6650	6650	6650	6650	0
195	20231222	172400	69345140	6650	6650	6650	6650	0
196	20231222	172300	69345140	6650	6650	6650	6650	0
197	20231222	172200	69345140	6650	6650	6650	6650	0
198	20231222	172100	69345140	6650	6650	6650	6650	0
199	20231222	172000	69345140	6650	6650	6650	6650	0
200	20231222	171900	69345140	6650	6650	6650	6650	0
201	20231222	171800	69345140	6650	6650	6650	6650	0
202	20231222	171700	69345140	6650	6650	6650	6650	0
203	20231222	171600	69345140	6650	6650	6650	6650	0
204	20231222	171500	69345140	6650	6650	6650	6650	0
205	20231222	171400	69345140	6650	6650	6650	6650	0
206	20231222	171300	69345140	6650	6650	6650	6650	0
207	20231222	171200	69345140	6650	6650	6650	6650	0
208	20231222	171100	69345140	6650	6650	6650	6650	0
209	20231222	171000	69345140	6650	6650	6650	6650	0
210	20231222	170900	69345140	6650	6650	6650	6650	0
211	20231222	170800	69345140	6650	6650	6650	6650	0
212	20231222	170700	69345140	6650	6650	6650	6650	303
213	20231222	170600	69345140	6650	6650	6650	6650	0
214	20231222	170500	69345140	6650	6650	6650	6650	0
215	20231222	170400	69345140	6650	6650	6650	6650	0
216	20231222	170300	69345140	6650	6650	6650	6650	0
217	20231222	170200	69345140	6650	6650	6650	6650	0
218	20231222	170100	69345140	6650	6650	6650	6650	0
219	20231222	170000	69345140	6650	6650	6650	6650	0
220	20231222	165900	69345140	6650	6650	6650	6650	0
221	20231222	165800	69345140	6650	6650	6650	6650	0
222	20231222	165700	69345140	6650	6650	6650	6650	0
223	20231222	165600	69345140	6650	6650	6650	6650	0
224	20231222	165500	69345140	6650	6650	6650	6650	0
225	20231222	165400	69345140	6650	6650	6650	6650	0
226	20231222	165300	69345140	6650	6650	6650	6650	0
227	20231222	165200	69345140	6650	6650	6650	6650	0
228	20231222	165100	69345140	6650	6650	6650	6650	0
229	20231222	165000	69345140	6650	6650	6650	6650	0
230	20231222	164900	69345140	6650	6650	6650	6650	0
231	20231222	164800	69345140	6650	6650	6650	6650	0
232	20231222	164700	69345140	6650	6650	6650	6650	0
233	20231222	164600	69345140	6650	6650	6650	6650	0
234	20231222	164500	69345140	6650	6650	6650	6650	0
235	20231222	164400	69345140	6650	6650	6650	6650	0
236	20231222	164300	69345140	6650	6650	6650	6650	0
237	20231222	164200	69345140	6650	6650	6650	6650	0
238	20231222	164100	69345140	6650	6650	6650	6650	0
239	20231222	164000	69345140	6650	6650	6650	6650	0
240	20231222	163900	69345140	6650	6650	6650	6650	0
241	20231222	163800	69345140	6650	6650	6650	6650	0
242	20231222	163700	69345140	6650	6650	6650	6650	303
243	20231222	163600	69345140	6650	6650	6650	6650	0
244	20231222	163500	69345140	6650	6650	6650	6650	0
245	20231222	163400	69345140	6650	6650	6650	6650	0
246	20231222	163300	69345140	6650	6650	6650	6650	0
247	20231222	163200	69345140	6650	6650	6650	6650	0
248	20231222	163100	69345140	6650	6650	6650	6650	0
249	20231222	163000	69345140	6650	6650	6650	6650	0
250	20231222	162900	69345140	6650	6650	6650	6650	0
251	20231222	162800	69345140	6650	6650	6650	6650	0
252	20231222	162700	69345140	6650	6650	6650	6650	0
253	20231222	162600	69345140	6650	6650	6650	6650	0
254	20231222	162500	69345140	6650	6650	6650	6650	0
255	20231222	162400	69345140	6650	6650	6650	6650	0
256	20231222	162300	69345140	6650	6650	6650	6650	0
257	20231222	162200	69345140	6650	6650	6650	6650	0
258	20231222	162100	69345140	6650	6650	6650	6650	0
259	20231222	162000	69345140	6650	6650	6650	6650	0
260	20231222	161900	69345140	6650	6650	6650	6650	0
261	20231222	161800	69345140	6650	6650	6650	6650	0
262	20231222	161700	69345140	6650	6650	6650	6650	0
263	20231222	161600	69345140	6650	6650	6650	6650	0
264	20231222	161500	69345140	6650	6650	6650	6650	0
265	20231222	161400	69345140	6650	6650	6650	6650	0
266	20231222	161300	69345140	6650	6650	6650	6650	0
267	20231222	161200	69345140	6650	6650	6650	6650	0
268	20231222	161100	69345140	6650	6650	6650	6650	0
269	20231222	161000	69345140	6650	6650	6650	6650	0
270	20231222	160900	69345140	6650	6650	6650	6650	0
271	20231222	160800	69345140	6650	6650	6650	6650	0
272	20231222	160700	69345140	6650	6650	6650	6650	303
273	20231222	160600	69345140	6650	6650	6650	6650	0
274	20231222	160500	69345140	6650	6650	6650	6650	0
275	20231222	160400	69345140	6650	6650	6650	6650	0
276	20231222	160300	69345140	6650	6650	6650	6650	0
277	20231222	160200	69345140	6650	6650	6650	6650	0
278	20231222	160100	69345140	6650	6650	6650	6650	0
279	20231222	160000	69345140	6650	6650	6650	6650	0
280	20231222	155900	69345140	6650	6650	6650	6650	0
281	20231222	155800	69345140	6650	6650	6650	6650	0
282	20231222	155700	69345140	6650	6650	6650	6650	0
283	20231222	155600	69345140	6650	6650	6650	6650	0
284	20231222	155500	69345140	6650	6650	6650	6650	0
285	20231222	155400	69345140	6650	6650	6650	6650	0
286	20231222	155300	69345140	6650	6650	6650	6650	0
287	20231222	155200	69345140	6650	6650	6650	6650	0
288	20231222	155100	69345140	6650	6650	6650	6650	0
289	20231222	155000	69345140	6650	6650	6650	6650	0
290	20231222	154900	69345140	6650	6650	6650	6650	0
291	20231222	154800	69345140	6650	6650	6650	6650	0
292	20231222	154700	69345140	6650	6650	6650	6650	0
293	20231222	154600	69345140	6650	6650	6650	6650	0
294	20231222	154500	69345140	6650	6650	6650	6650	0
295	20231222	154400	69345140	6650	6650	6650	6650	0
296	20231222	154300	69345140	6650	6650	6650	6650	0
297	20231222	154200	69345140	6650	6650	6650	6650	0
298	20231222	154100	69345140	6650	6650	6650	6650	0
299	20231222	154000	69345140	6650	6650	6650	6650	0
300	20231222	153900	69345140	6650	6650	6650	6650	0
301	20231222	153800	69345140	6650	6650	6650	6650	0
302	20231222	153700	69345140	6650	6650	6650	6650	303
303	20231222	153600	69345140	6650	6650	6650	6650	0
304	20231222	153500	69345140	6650	6650	6650	6650	0
305	20231222	153400	69345140	6650	6650	6650	6650	0
306	20231222	153300	69345140	6650	6650	6650	6650	0
307	20231222	153200	69345140	6650	6650	6650	6650	0
308	20231222	153100	69345140	6650	6650	6650	6650	0
309	20231222	153000	69345140	6650	6650	6650	6650	303
310	20231222	152900	67330190	6660	6660	6660	6660	0
311	20231222	152800	67330190	6660	6660	6660	6660	0
312	20231222	152700	67330190	6660	6660	6660	6660	0
313	20231222	152600	67330190	6660	6660	6660	6660	0
314	20231222	152500	67330190	6660	6660	6660	6660	0
315	20231222	152400	67330190	6660	6660	6660	6660	0
316	20231222	152300	67330190	6660	6660	6660	6660	0
317	20231222	152200	67330190	6660	6660	6660	6660	0
318	20231222	152100	67330190	6660	6660	6660	6660	0
319	20231222	152000	67330190	6660	6660	6660	6660	0
320	20231222	151900	67330190	6660	6660	6660	6660	0
321	20231222	151800	67330190	6660	6660	6660	6660	0
322	20231222	151700	67330190	6660	6640	6660	6640	193
323	20231222	151600	66048450	6640	6640	6640	6640	0
324	20231222	151500	66048450	6640	6640	6640	6640	0
325	20231222	151400	66048450	6640	6640	6640	6640	0
326	20231222	151300	66048450	6640	6640	6640	6640	2
327	20231222	151200	66035170	6640	6640	6640	6640	0
328	20231222	151100	66035170	6640	6650	6650	6600	1112
329	20231222	151000	58694970	6660	6660	6660	6660	0
330	20231222	150900	58694970	6660	6660	6660	6660	0
331	20231222	150800	58694970	6660	6660	6660	6660	0
332	20231222	150700	58694970	6660	6660	6660	6660	0
333	20231222	150600	58694970	6660	6660	6660	6660	1
334	20231222	150500	58688310	6650	6650	6650	6650	0
335	20231222	150400	58688310	6650	6650	6650	6650	0
336	20231222	150300	58688310	6650	6650	6650	6650	0
337	20231222	150200	58688310	6650	6650	6650	6650	10
338	20231222	150100	58621810	6660	6660	6660	6660	0
339	20231222	150000	58621810	6660	6660	6660	6660	2
340	20231222	145900	58608490	6650	6650	6650	6650	0
341	20231222	145800	58608490	6650	6650	6650	6650	0
342	20231222	145700	58608490	6650	6650	6650	6650	0
343	20231222	145600	58608490	6650	6650	6650	6650	0
344	20231222	145500	58608490	6650	6650	6650	6650	0
345	20231222	145400	58608490	6650	6650	6650	6650	0
346	20231222	145300	58608490	6650	6650	6650	6650	0
347	20231222	145200	58608490	6650	6650	6650	6650	0
348	20231222	145100	58608490	6650	6650	6650	6650	0
349	20231222	145000	58608490	6650	6650	6650	6650	1095
350	20231222	144900	51326740	6650	6650	6650	6650	7
351	20231222	144800	51280190	6650	6650	6650	6650	0
352	20231222	144700	51280190	6650	6650	6650	6650	2
353	20231222	144600	51266890	6660	6660	6660	6660	0
354	20231222	144500	51266890	6660	6660	6660	6660	0
355	20231222	144400	51266890	6660	6660	6660	6660	0
356	20231222	144300	51266890	6660	6660	6660	6660	0
357	20231222	144200	51266890	6660	6660	6660	6660	0
358	20231222	144100	51266890	6660	6660	6660	6660	0
359	20231222	144000	51266890	6660	6620	6660	6620	2
360	20231222	143900	51253610	6660	6660	6660	6660	1
361	20231222	143800	51246950	6620	6620	6620	6620	0
362	20231222	143700	51246950	6620	6620	6620	6620	0
363	20231222	143600	51246950	6620	6620	6620	6620	48
364	20231222	143500	50929190	6660	6660	6660	6660	0
365	20231222	143400	50929190	6660	6660	6660	6660	6
366	20231222	143300	50889230	6660	6660	6660	6660	0
367	20231222	143200	50889230	6660	6660	6660	6660	1
368	20231222	143100	50882570	6620	6620	6620	6620	360
369	20231222	143000	48499370	6660	6660	6660	6660	12
370	20231222	142900	48419450	6670	6670	6670	6670	1
371	20231222	142800	48412780	6670	6670	6670	6670	0
372	20231222	142700	48412780	6670	6670	6670	6670	0
373	20231222	142600	48412780	6670	6670	6670	6670	0
374	20231222	142500	48412780	6670	6670	6670	6670	1280
375	20231222	142400	39875180	6670	6670	6670	6670	1
376	20231222	142300	39868510	6660	6660	6660	6660	1040
377	20231222	142200	32942110	6660	6660	6660	6660	0
378	20231222	142100	32942110	6660	6660	6660	6660	0
379	20231222	142000	32942110	6660	6660	6660	6660	0
380	20231222	141900	32942110	6660	6660	6660	6660	0
381	20231222	141800	32942110	6660	6660	6660	6660	0
382	20231222	141700	32942110	6660	6660	6660	6660	0
383	20231222	141600	32942110	6660	6660	6660	6660	0
384	20231222	141500	32942110	6660	6660	6660	6660	0
385	20231222	141400	32942110	6660	6660	6660	6660	0
386	20231222	141300	32942110	6660	6660	6660	6660	0
387	20231222	141200	32942110	6660	6660	6660	6660	0
388	20231222	141100	32942110	6660	6660	6660	6660	0
389	20231222	141000	32942110	6660	6660	6660	6660	0
390	20231222	140900	32942110	6660	6660	6660	6660	0
391	20231222	140800	32942110	6660	6660	6660	6660	0
392	20231222	140700	32942110	6660	6660	6660	6660	0
393	20231222	140600	32942110	6660	6660	6660	6660	200
394	20231222	140500	31610110	6660	6660	6660	6660	0
395	20231222	140400	31610110	6660	6660	6660	6660	0
396	20231222	140300	31610110	6660	6660	6660	6660	0
397	20231222	140200	31610110	6660	6660	6660	6660	0
398	20231222	140100	31610110	6660	6660	6660	6660	0
399	20231222	140000	31610110	6660	6660	6660	6660	0
400	20231222	135900	31610110	6660	6660	6660	6660	0
401	20231222	135800	31610110	6660	6660	6660	6660	0
402	20231222	135700	31610110	6660	6660	6660	6660	0
403	20231222	135600	31610110	6660	6660	6660	6660	0
404	20231222	135500	31610110	6660	6660	6660	6660	0
405	20231222	135400	31610110	6660	6660	6660	6660	0
406	20231222	135300	31610110	6660	6660	6660	6660	0
407	20231222	135200	31610110	6660	6660	6660	6660	0
408	20231222	135100	31610110	6660	6660	6660	6660	0
409	20231222	135000	31610110	6660	6660	6660	6660	0
410	20231222	134900	31610110	6660	6660	6660	6660	0
411	20231222	134800	31610110	6660	6650	6660	6650	412
412	20231222	134700	28870290	6650	6650	6650	6650	18
413	20231222	134600	28750590	6650	6650	6650	6650	0
414	20231222	134500	28750590	6650	6620	6650	6620	10
415	20231222	134400	28684330	6660	6660	6660	6660	0
416	20231222	134300	28684330	6660	6660	6660	6660	0
417	20231222	134200	28684330	6660	6660	6660	6660	0
418	20231222	134100	28684330	6660	6660	6660	6660	0
419	20231222	134000	28684330	6660	6660	6660	6660	0
420	20231222	133900	28684330	6660	6660	6660	6660	0
421	20231222	133800	28684330	6660	6660	6660	6660	0
422	20231222	133700	28684330	6660	6660	6660	6660	0
423	20231222	133600	28684330	6660	6660	6660	6660	0
424	20231222	133500	28684330	6660	6660	6660	6660	0
425	20231222	133400	28684330	6660	6660	6660	6660	0
426	20231222	133300	28684330	6660	6660	6660	6660	0
427	20231222	133200	28684330	6660	6660	6660	6660	0
428	20231222	133100	28684330	6660	6660	6660	6660	0
429	20231222	133000	28684330	6660	6660	6660	6660	0
430	20231222	132900	28684330	6660	6660	6660	6660	0
431	20231222	132800	28684330	6660	6660	6660	6660	0
432	20231222	132700	28684330	6660	6660	6660	6660	0
433	20231222	132600	28684330	6660	6660	6660	6660	0
434	20231222	132500	28684330	6660	6660	6660	6660	0
435	20231222	132400	28684330	6660	6660	6660	6660	0
436	20231222	132300	28684330	6660	6660	6660	6660	0
437	20231222	132200	28684330	6660	6660	6660	6660	0
438	20231222	132100	28684330	6660	6660	6660	6660	0
439	20231222	132000	28684330	6660	6660	6660	6660	0
440	20231222	131900	28684330	6660	6660	6660	6660	0
441	20231222	131800	28684330	6660	6660	6660	6660	0
442	20231222	131700	28684330	6660	6660	6660	6660	0
443	20231222	131600	28684330	6660	6660	6660	6660	0
444	20231222	131500	28684330	6660	6660	6660	6660	0
445	20231222	131400	28684330	6660	6660	6660	6660	2
446	20231222	131300	28671010	6650	6650	6650	6650	0
447	20231222	131200	28671010	6650	6650	6650	6650	0
448	20231222	131100	28671010	6650	6650	6650	6650	0
449	20231222	131000	28671010	6650	6640	6650	6640	202
450	20231222	130900	27328720	6640	6640	6640	6640	0
451	20231222	130800	27328720	6640	6640	6640	6640	0
452	20231222	130700	27328720	6640	6640	6640	6640	0
453	20231222	130600	27328720	6640	6640	6640	6640	0
454	20231222	130500	27328720	6640	6640	6640	6640	0
455	20231222	130400	27328720	6640	6640	6640	6640	0
456	20231222	130300	27328720	6640	6640	6640	6640	0
457	20231222	130200	27328720	6640	6640	6640	6640	0
458	20231222	130100	27328720	6640	6630	6640	6630	1000
459	20231222	130000	20697650	6630	6630	6630	6630	0
460	20231222	125900	20697650	6630	6630	6630	6630	0
461	20231222	125800	20697650	6630	6630	6630	6630	0
462	20231222	125700	20697650	6630	6630	6630	6630	0
463	20231222	125600	20697650	6630	6630	6630	6630	0
464	20231222	125500	20697650	6630	6630	6630	6630	0
465	20231222	125400	20697650	6630	6620	6630	6620	5
466	20231222	125300	20664540	6600	6600	6600	6600	0
467	20231222	125200	20664540	6600	6600	6600	6600	0
468	20231222	125100	20664540	6600	6600	6600	6600	90
469	20231222	125000	20070540	6600	6600	6600	6600	0
470	20231222	124900	20070540	6600	6600	6600	6600	0
471	20231222	124800	20070540	6600	6600	6600	6600	0
472	20231222	124700	20070540	6600	6600	6600	6600	0
473	20231222	124600	20070540	6600	6600	6600	6600	0
474	20231222	124500	20070540	6600	6600	6600	6600	0
475	20231222	124400	20070540	6600	6600	6600	6600	0
476	20231222	124300	20070540	6600	6600	6600	6600	0
477	20231222	124200	20070540	6600	6600	6600	6600	0
478	20231222	124100	20070540	6600	6600	6600	6600	0
479	20231222	124000	20070540	6600	6600	6600	6600	0
480	20231222	123900	20070540	6600	6600	6600	6600	0
481	20231222	123800	20070540	6600	6600	6600	6600	0
482	20231222	123700	20070540	6600	6600	6600	6600	0
483	20231222	123600	20070540	6600	6600	6600	6600	0
484	20231222	123500	20070540	6600	6600	6600	6600	0
485	20231222	123400	20070540	6600	6600	6600	6600	0
486	20231222	123300	20070540	6600	6600	6600	6600	0
487	20231222	123200	20070540	6600	6600	6600	6600	0
488	20231222	123100	20070540	6600	6600	6600	6600	0
489	20231222	123000	20070540	6600	6600	6600	6600	0
490	20231222	122900	20070540	6600	6600	6600	6600	0
491	20231222	122800	20070540	6600	6600	6600	6600	1
492	20231222	122700	20063940	6600	6600	6600	6600	0
493	20231222	122600	20063940	6600	6600	6600	6600	0
494	20231222	122500	20063940	6600	6600	6600	6600	0
495	20231222	122400	20063940	6600	6600	6600	6600	10
496	20231222	122300	19997940	6550	6550	6550	6550	0
497	20231222	122200	19997940	6550	6550	6550	6550	0
498	20231222	122100	19997940	6550	6550	6550	6550	0
499	20231222	122000	19997940	6550	6550	6550	6550	0
500	20231222	121900	19997940	6550	6550	6550	6550	0
501	20231222	121800	19997940	6550	6550	6550	6550	245
502	20231222	121700	18393190	6610	6610	6610	6610	1
503	20231222	121600	18386580	6620	6620	6620	6620	1
504	20231222	121500	18379960	6630	6550	6630	6550	529
505	20231222	121400	14913030	6550	6550	6550	6550	0
506	20231222	121300	14913030	6550	6550	6550	6550	0
507	20231222	121200	14913030	6550	6590	6590	6550	870
508	20231222	121100	9209940	6590	6590	6590	6590	0
509	20231222	121000	9209940	6590	6590	6590	6590	0
510	20231222	120900	9209940	6590	6590	6590	6590	0
511	20231222	120800	9209940	6590	6600	6600	6590	220
512	20231222	120700	7760130	6640	6640	6640	6640	0
513	20231222	120600	7760130	6640	6640	6640	6640	0
514	20231222	120500	7760130	6640	6640	6640	6640	0
515	20231222	120400	7760130	6640	6640	6640	6640	0
516	20231222	120300	7760130	6640	6600	6640	6600	3
517	20231222	120200	7740290	6600	6600	6600	6600	0
518	20231222	120100	7740290	6600	6600	6600	6600	0
519	20231222	120000	7740290	6600	6600	6600	6600	0
520	20231222	115900	7740290	6600	6600	6600	6600	0
521	20231222	115800	7740290	6600	6600	6600	6600	0
522	20231222	115700	7740290	6600	6600	6600	6600	5
523	20231222	115600	7707290	6600	6600	6600	6600	0
524	20231222	115500	7707290	6600	6600	6600	6600	0
525	20231222	115400	7707290	6600	6600	6600	6600	0
526	20231222	115300	7707290	6600	6600	6600	6600	0
527	20231222	115200	7707290	6600	6600	6600	6600	0
528	20231222	115100	7707290	6600	6600	6600	6600	0
529	20231222	115000	7707290	6600	6600	6600	6600	0
530	20231222	114900	7707290	6600	6600	6600	6600	0
531	20231222	114800	7707290	6600	6600	6600	6600	0
532	20231222	114700	7707290	6600	6600	6600	6600	32
533	20231222	114600	7496090	6660	6660	6660	6660	0
534	20231222	114500	7496090	6660	6660	6660	6660	0
535	20231222	114400	7496090	6660	6660	6660	6660	0
536	20231222	114300	7496090	6660	6660	6660	6660	0
537	20231222	114200	7496090	6660	6660	6660	6660	0
538	20231222	114100	7496090	6660	6660	6660	6660	0
539	20231222	114000	7496090	6660	6660	6660	6660	0
540	20231222	113900	7496090	6660	6660	6660	6660	0
541	20231222	113800	7496090	6660	6660	6660	6660	0
542	20231222	113700	7496090	6660	6660	6660	6660	0
543	20231222	113600	7496090	6660	6660	6660	6660	0
544	20231222	113500	7496090	6660	6660	6660	6660	0
545	20231222	113400	7496090	6660	6660	6660	6660	0
546	20231222	113300	7496090	6660	6660	6660	6660	0
547	20231222	113200	7496090	6660	6660	6660	6660	0
548	20231222	113100	7496090	6660	6660	6660	6660	0
549	20231222	113000	7496090	6660	6660	6660	6660	0
550	20231222	112900	7496090	6660	6660	6660	6660	0
551	20231222	112800	7496090	6660	6660	6660	6660	0
552	20231222	112700	7496090	6660	6660	6660	6660	0
553	20231222	112600	7496090	6660	6660	6660	6660	0
554	20231222	112500	7496090	6660	6660	6660	6660	0
555	20231222	112400	7496090	6660	6660	6660	6660	0
556	20231222	112300	7496090	6660	6660	6660	6660	0
557	20231222	112200	7496090	6660	6660	6660	6660	0
558	20231222	112100	7496090	6660	6660	6660	6660	0
559	20231222	112000	7496090	6660	6660	6660	6660	0
560	20231222	111900	7496090	6660	6660	6660	6660	0
561	20231222	111800	7496090	6660	6660	6660	6660	0
562	20231222	111700	7496090	6660	6660	6660	6660	20
563	20231222	111600	7362890	6650	6650	6650	6650	20
564	20231222	111500	7229890	6600	6600	6600	6600	9
565	20231222	111400	7170490	6660	6660	6660	6660	0
566	20231222	111300	7170490	6660	6660	6660	6660	0
567	20231222	111200	7170490	6660	6660	6660	6660	0
568	20231222	111100	7170490	6660	6660	6660	6660	0
569	20231222	111000	7170490	6660	6660	6660	6660	0
570	20231222	110900	7170490	6660	6660	6660	6660	0
571	20231222	110800	7170490	6660	6660	6660	6660	100
572	20231222	110700	6504490	6650	6640	6650	6640	197
573	20231222	110600	5194590	6650	6650	6650	6650	0
574	20231222	110500	5194590	6650	6650	6650	6650	0
575	20231222	110400	5194590	6650	6650	6650	6650	0
576	20231222	110300	5194590	6650	6650	6650	6650	0
577	20231222	110200	5194590	6650	6650	6650	6650	0
578	20231222	110100	5194590	6650	6650	6650	6650	0
579	20231222	110000	5194590	6650	6650	6650	6650	0
580	20231222	105900	5194590	6650	6650	6650	6650	0
581	20231222	105800	5194590	6650	6650	6650	6650	28
582	20231222	105700	5008390	6660	6660	6660	6660	0
583	20231222	105600	5008390	6660	6660	6660	6660	0
584	20231222	105500	5008390	6660	6660	6660	6660	0
585	20231222	105400	5008390	6660	6660	6660	6660	0
586	20231222	105300	5008390	6660	6660	6660	6660	0
587	20231222	105200	5008390	6660	6660	6660	6660	0
588	20231222	105100	5008390	6660	6660	6660	6660	0
589	20231222	105000	5008390	6660	6660	6660	6660	0
590	20231222	104900	5008390	6660	6660	6660	6660	0
591	20231222	104800	5008390	6660	6660	6660	6660	0
592	20231222	104700	5008390	6660	6660	6660	6660	0
593	20231222	104600	5008390	6660	6650	6660	6650	20
594	20231222	104500	4875290	6600	6600	6600	6600	2
595	20231222	104400	4862090	6660	6660	6660	6660	0
596	20231222	104300	4862090	6660	6660	6660	6660	0
597	20231222	104200	4862090	6660	6660	6660	6660	0
598	20231222	104100	4862090	6660	6660	6660	6660	0
599	20231222	104000	4862090	6660	6660	6660	6660	0
600	20231222	103900	4862090	6660	6660	6660	6660	0
601	20231222	103800	4862090	6660	6660	6660	6660	0
602	20231222	103700	4862090	6660	6660	6660	6660	0
603	20231222	103600	4862090	6660	6660	6660	6660	0
604	20231222	103500	4862090	6660	6660	6660	6660	0
605	20231222	103400	4862090	6660	6660	6660	6660	0
606	20231222	103300	4862090	6660	6660	6660	6660	0
607	20231222	103200	4862090	6660	6660	6660	6660	0
608	20231222	103100	4862090	6660	6660	6660	6660	0
609	20231222	103000	4862090	6660	6660	6660	6660	0
610	20231222	102900	4862090	6660	6660	6660	6660	0
611	20231222	102800	4862090	6660	6660	6660	6660	0
612	20231222	102700	4862090	6660	6660	6660	6660	0
613	20231222	102600	4862090	6660	6660	6660	6660	0
614	20231222	102500	4862090	6660	6660	6660	6660	0
615	20231222	102400	4862090	6660	6650	6660	6650	64
616	20231222	102300	4436480	6650	6640	6650	6550	57
617	20231222	102200	4060640	6650	6650	6650	6650	0
618	20231222	102100	4060640	6650	6650	6650	6650	0
619	20231222	102000	4060640	6650	6650	6650	6650	0
620	20231222	101900	4060640	6650	6650	6650	6650	0
621	20231222	101800	4060640	6650	6650	6650	6650	0
622	20231222	101700	4060640	6650	6650	6650	6650	0
623	20231222	101600	4060640	6650	6650	6650	6650	0
624	20231222	101500	4060640	6650	6650	6650	6650	0
625	20231222	101400	4060640	6650	6650	6650	6650	0
626	20231222	101300	4060640	6650	6650	6650	6650	0
627	20231222	101200	4060640	6650	6650	6650	6650	0
628	20231222	101100	4060640	6650	6650	6650	6650	0
629	20231222	101000	4060640	6650	6650	6650	6650	0
630	20231222	100900	4060640	6650	6650	6650	6650	0
631	20231222	100800	4060640	6650	6640	6650	6640	115
632	20231222	100700	3296490	6640	6640	6640	6640	0
633	20231222	100600	3296490	6640	6640	6640	6640	0
634	20231222	100500	3296490	6640	6640	6640	6640	0
635	20231222	100400	3296490	6640	6640	6640	6640	0
636	20231222	100300	3296490	6640	6640	6640	6640	0
637	20231222	100200	3296490	6640	6640	6640	6640	0
638	20231222	100100	3296490	6640	6640	6640	6640	0
639	20231222	100000	3296490	6640	6640	6640	6640	0
640	20231222	095900	3296490	6640	6640	6640	6640	0
641	20231222	095800	3296490	6640	6640	6640	6640	0
642	20231222	095700	3296490	6640	6630	6640	6630	11
643	20231222	095600	3223550	6630	6630	6630	6630	1
644	20231222	095500	3216920	6620	6620	6620	6620	0
645	20231222	095400	3216920	6620	6620	6620	6620	0
646	20231222	095300	3216920	6620	6620	6620	6620	0
647	20231222	095200	3216920	6620	6620	6620	6620	0
648	20231222	095100	3216920	6620	6620	6620	6620	36
649	20231222	095000	2978600	6620	6620	6620	6620	0
650	20231222	094900	2978600	6620	6620	6620	6620	9
651	20231222	094800	2919020	6630	6630	6630	6630	40
652	20231222	094700	2653820	6630	6610	6630	6610	181
653	20231222	094600	1454320	6610	6610	6610	6610	0
654	20231222	094500	1454320	6610	6610	6610	6610	0
655	20231222	094400	1454320	6610	6610	6610	6610	0
656	20231222	094300	1454320	6610	6610	6610	6610	2
657	20231222	094200	1441100	6550	6610	6610	6550	9
658	20231222	094100	1381850	6530	6540	6540	6530	63
659	20231222	094000	969910	6610	6610	6610	6610	0
660	20231222	093900	969910	6610	6600	6610	6600	88
661	20231222	093800	388510	6600	6600	6600	6600	0
662	20231222	093700	388510	6600	6600	6600	6600	2
663	20231222	093600	375310	6600	6580	6600	6580	45
664	20231222	093500	78990	6580	6580	6580	6580	0
665	20231222	093400	78990	6580	6580	6580	6580	0
666	20231222	093300	78990	6580	6580	6580	6580	0
667	20231222	093200	78990	6580	6580	6580	6580	0
668	20231222	093100	78990	6580	6580	6580	6580	0
669	20231222	093000	78990	6580	6580	6580	6580	0
670	20231222	092900	78990	6580	6580	6580	6580	0
671	20231222	092800	78990	6580	6580	6580	6580	0
672	20231222	092700	78990	6580	6580	6580	6580	0
673	20231222	092600	78990	6580	6580	6580	6580	0
674	20231222	092500	78990	6580	6580	6580	6580	0
675	20231222	092400	78990	6580	6580	6580	6580	0
676	20231222	092300	78990	6580	6580	6580	6580	0
677	20231222	092200	78990	6580	6580	6580	6580	0
678	20231222	092100	78990	6580	6580	6580	6580	0
679	20231222	092000	78990	6580	6580	6580	6580	0
680	20231222	091900	78990	6580	6580	6580	6580	0
681	20231222	091800	78990	6580	6580	6580	6580	0
682	20231222	091700	78990	6580	6580	6580	6580	0
683	20231222	091600	78990	6580	6580	6580	6580	1
684	20231222	091500	72410	6580	6580	6580	6580	0
685	20231222	091400	72410	6580	6580	6580	6580	0
686	20231222	091300	72410	6580	6580	6580	6580	0
687	20231222	091200	72410	6580	6580	6580	6580	2
688	20231222	091100	59250	6530	6530	6530	6530	0
689	20231222	091000	59250	6530	6530	6530	6530	0
690	20231222	090900	59250	6530	6530	6530	6530	1
691	20231222	090800	52720	6590	6590	6590	6590	0
692	20231222	090700	52720	6590	6590	6590	6590	0
693	20231222	090600	52720	6590	6590	6590	6590	0
694	20231222	090500	52720	6590	6590	6590	6590	0
695	20231222	090400	52720	6590	6590	6590	6590	0
696	20231222	090300	52720	6590	6590	6590	6590	0
697	20231222	090200	52720	6590	6590	6590	6590	0
698	20231222	090100	52720	6590	6590	6590	6590	0
699	20231222	090000	52720	6590	6590	6590	6590	8