KissMeData/262840/min/candle-20231222.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231222	204800	29924970	5620	5620	5620	5620	100
3	20231222	204700	29924970	5620	5620	5620	5620	0
4	20231222	204600	29924970	5620	5620	5620	5620	0
5	20231222	204500	29924970	5620	5620	5620	5620	0
6	20231222	204400	29924970	5620	5620	5620	5620	0
7	20231222	204300	29924970	5620	5620	5620	5620	0
8	20231222	204200	29924970	5620	5620	5620	5620	0
9	20231222	204100	29924970	5620	5620	5620	5620	0
10	20231222	204000	29924970	5620	5620	5620	5620	0
11	20231222	203900	29924970	5620	5620	5620	5620	0
12	20231222	203800	29924970	5620	5620	5620	5620	0
13	20231222	203700	29924970	5620	5620	5620	5620	0
14	20231222	203600	29924970	5620	5620	5620	5620	0
15	20231222	203500	29924970	5620	5620	5620	5620	0
16	20231222	203400	29924970	5620	5620	5620	5620	0
17	20231222	203300	29924970	5620	5620	5620	5620	0
18	20231222	203200	29924970	5620	5620	5620	5620	0
19	20231222	203100	29924970	5620	5620	5620	5620	0
20	20231222	203000	29924970	5620	5620	5620	5620	0
21	20231222	202900	29924970	5620	5620	5620	5620	0
22	20231222	202800	29924970	5620	5620	5620	5620	0
23	20231222	202700	29924970	5620	5620	5620	5620	0
24	20231222	202600	29924970	5620	5620	5620	5620	0
25	20231222	202500	29924970	5620	5620	5620	5620	0
26	20231222	202400	29924970	5620	5620	5620	5620	0
27	20231222	202300	29924970	5620	5620	5620	5620	0
28	20231222	202200	29924970	5620	5620	5620	5620	0
29	20231222	202100	29924970	5620	5620	5620	5620	0
30	20231222	202000	29924970	5620	5620	5620	5620	0
31	20231222	201900	29924970	5620	5620	5620	5620	0
32	20231222	201800	29924970	5620	5620	5620	5620	100
33	20231222	201700	29924970	5620	5620	5620	5620	0
34	20231222	201600	29924970	5620	5620	5620	5620	0
35	20231222	201500	29924970	5620	5620	5620	5620	0
36	20231222	201400	29924970	5620	5620	5620	5620	0
37	20231222	201300	29924970	5620	5620	5620	5620	0
38	20231222	201200	29924970	5620	5620	5620	5620	0
39	20231222	201100	29924970	5620	5620	5620	5620	0
40	20231222	201000	29924970	5620	5620	5620	5620	0
41	20231222	200900	29924970	5620	5620	5620	5620	0
42	20231222	200800	29924970	5620	5620	5620	5620	0
43	20231222	200700	29924970	5620	5620	5620	5620	0
44	20231222	200600	29924970	5620	5620	5620	5620	0
45	20231222	200500	29924970	5620	5620	5620	5620	0
46	20231222	200400	29924970	5620	5620	5620	5620	0
47	20231222	200300	29924970	5620	5620	5620	5620	0
48	20231222	200200	29924970	5620	5620	5620	5620	0
49	20231222	200100	29924970	5620	5620	5620	5620	0
50	20231222	200000	29924970	5620	5620	5620	5620	0
51	20231222	195900	29924970	5620	5620	5620	5620	0
52	20231222	195800	29924970	5620	5620	5620	5620	0
53	20231222	195700	29924970	5620	5620	5620	5620	0
54	20231222	195600	29924970	5620	5620	5620	5620	0
55	20231222	195500	29924970	5620	5620	5620	5620	0
56	20231222	195400	29924970	5620	5620	5620	5620	0
57	20231222	195300	29924970	5620	5620	5620	5620	0
58	20231222	195200	29924970	5620	5620	5620	5620	0
59	20231222	195100	29924970	5620	5620	5620	5620	0
60	20231222	195000	29924970	5620	5620	5620	5620	0
61	20231222	194900	29924970	5620	5620	5620	5620	0
62	20231222	194800	29924970	5620	5620	5620	5620	100
63	20231222	194700	29924970	5620	5620	5620	5620	0
64	20231222	194600	29924970	5620	5620	5620	5620	0
65	20231222	194500	29924970	5620	5620	5620	5620	0
66	20231222	194400	29924970	5620	5620	5620	5620	0
67	20231222	194300	29924970	5620	5620	5620	5620	0
68	20231222	194200	29924970	5620	5620	5620	5620	0
69	20231222	194100	29924970	5620	5620	5620	5620	0
70	20231222	194000	29924970	5620	5620	5620	5620	0
71	20231222	193900	29924970	5620	5620	5620	5620	0
72	20231222	193800	29924970	5620	5620	5620	5620	0
73	20231222	193700	29924970	5620	5620	5620	5620	0
74	20231222	193600	29924970	5620	5620	5620	5620	0
75	20231222	193500	29924970	5620	5620	5620	5620	0
76	20231222	193400	29924970	5620	5620	5620	5620	0
77	20231222	193300	29924970	5620	5620	5620	5620	0
78	20231222	193200	29924970	5620	5620	5620	5620	0
79	20231222	193100	29924970	5620	5620	5620	5620	0
80	20231222	193000	29924970	5620	5620	5620	5620	0
81	20231222	192900	29924970	5620	5620	5620	5620	0
82	20231222	192800	29924970	5620	5620	5620	5620	0
83	20231222	192700	29924970	5620	5620	5620	5620	0
84	20231222	192600	29924970	5620	5620	5620	5620	0
85	20231222	192500	29924970	5620	5620	5620	5620	0
86	20231222	192400	29924970	5620	5620	5620	5620	0
87	20231222	192300	29924970	5620	5620	5620	5620	0
88	20231222	192200	29924970	5620	5620	5620	5620	0
89	20231222	192100	29924970	5620	5620	5620	5620	0
90	20231222	192000	29924970	5620	5620	5620	5620	0
91	20231222	191900	29924970	5620	5620	5620	5620	0
92	20231222	191800	29924970	5620	5620	5620	5620	100
93	20231222	191700	29924970	5620	5620	5620	5620	0
94	20231222	191600	29924970	5620	5620	5620	5620	0
95	20231222	191500	29924970	5620	5620	5620	5620	0
96	20231222	191400	29924970	5620	5620	5620	5620	0
97	20231222	191300	29924970	5620	5620	5620	5620	0
98	20231222	191200	29924970	5620	5620	5620	5620	0
99	20231222	191100	29924970	5620	5620	5620	5620	0
100	20231222	191000	29924970	5620	5620	5620	5620	0
101	20231222	190900	29924970	5620	5620	5620	5620	0
102	20231222	190800	29924970	5620	5620	5620	5620	0
103	20231222	190700	29924970	5620	5620	5620	5620	0
104	20231222	190600	29924970	5620	5620	5620	5620	0
105	20231222	190500	29924970	5620	5620	5620	5620	0
106	20231222	190400	29924970	5620	5620	5620	5620	0
107	20231222	190300	29924970	5620	5620	5620	5620	0
108	20231222	190200	29924970	5620	5620	5620	5620	0
109	20231222	190100	29924970	5620	5620	5620	5620	0
110	20231222	190000	29924970	5620	5620	5620	5620	0
111	20231222	185900	29924970	5620	5620	5620	5620	0
112	20231222	185800	29924970	5620	5620	5620	5620	0
113	20231222	185700	29924970	5620	5620	5620	5620	0
114	20231222	185600	29924970	5620	5620	5620	5620	0
115	20231222	185500	29924970	5620	5620	5620	5620	0
116	20231222	185400	29924970	5620	5620	5620	5620	0
117	20231222	185300	29924970	5620	5620	5620	5620	0
118	20231222	185200	29924970	5620	5620	5620	5620	0
119	20231222	185100	29924970	5620	5620	5620	5620	0
120	20231222	185000	29924970	5620	5620	5620	5620	0
121	20231222	184900	29924970	5620	5620	5620	5620	0
122	20231222	184800	29924970	5620	5620	5620	5620	100
123	20231222	184700	29924970	5620	5620	5620	5620	0
124	20231222	184600	29924970	5620	5620	5620	5620	0
125	20231222	184500	29924970	5620	5620	5620	5620	0
126	20231222	184400	29924970	5620	5620	5620	5620	0
127	20231222	184300	29924970	5620	5620	5620	5620	0
128	20231222	184200	29924970	5620	5620	5620	5620	0
129	20231222	184100	29924970	5620	5620	5620	5620	0
130	20231222	184000	29924970	5620	5620	5620	5620	0
131	20231222	183900	29924970	5620	5620	5620	5620	0
132	20231222	183800	29924970	5620	5620	5620	5620	0
133	20231222	183700	29924970	5620	5620	5620	5620	0
134	20231222	183600	29924970	5620	5620	5620	5620	0
135	20231222	183500	29924970	5620	5620	5620	5620	0
136	20231222	183400	29924970	5620	5620	5620	5620	0
137	20231222	183300	29924970	5620	5620	5620	5620	0
138	20231222	183200	29924970	5620	5620	5620	5620	0
139	20231222	183100	29924970	5620	5620	5620	5620	0
140	20231222	183000	29924970	5620	5620	5620	5620	0
141	20231222	182900	29924970	5620	5620	5620	5620	0
142	20231222	182800	29924970	5620	5620	5620	5620	0
143	20231222	182700	29924970	5620	5620	5620	5620	0
144	20231222	182600	29924970	5620	5620	5620	5620	0
145	20231222	182500	29924970	5620	5620	5620	5620	0
146	20231222	182400	29924970	5620	5620	5620	5620	0
147	20231222	182300	29924970	5620	5620	5620	5620	0
148	20231222	182200	29924970	5620	5620	5620	5620	0
149	20231222	182100	29924970	5620	5620	5620	5620	0
150	20231222	182000	29924970	5620	5620	5620	5620	0
151	20231222	181900	29924970	5620	5620	5620	5620	0
152	20231222	181800	29924970	5620	5620	5620	5620	100
153	20231222	181700	29924970	5620	5620	5620	5620	0
154	20231222	181600	29924970	5620	5620	5620	5620	0
155	20231222	181500	29924970	5620	5620	5620	5620	0
156	20231222	181400	29924970	5620	5620	5620	5620	0
157	20231222	181300	29924970	5620	5620	5620	5620	0
158	20231222	181200	29924970	5620	5620	5620	5620	0
159	20231222	181100	29924970	5620	5620	5620	5620	0
160	20231222	181000	29924970	5620	5620	5620	5620	0
161	20231222	180900	29924970	5620	5620	5620	5620	0
162	20231222	180800	29924970	5620	5620	5620	5620	0
163	20231222	180700	29924970	5620	5620	5620	5620	0
164	20231222	180600	29924970	5620	5620	5620	5620	0
165	20231222	180500	29924970	5620	5620	5620	5620	0
166	20231222	180400	29924970	5620	5620	5620	5620	0
167	20231222	180300	29924970	5620	5620	5620	5620	0
168	20231222	180200	29924970	5620	5620	5620	5620	0
169	20231222	180100	29924970	5620	5620	5620	5620	0
170	20231222	180000	29924970	5620	5620	5620	5620	0
171	20231222	175900	29924970	5620	5620	5620	5620	0
172	20231222	175800	29924970	5620	5620	5620	5620	0
173	20231222	175700	29924970	5620	5620	5620	5620	0
174	20231222	175600	29924970	5620	5620	5620	5620	0
175	20231222	175500	29924970	5620	5620	5620	5620	0
176	20231222	175400	29924970	5620	5620	5620	5620	0
177	20231222	175300	29924970	5620	5620	5620	5620	0
178	20231222	175200	29924970	5620	5620	5620	5620	0
179	20231222	175100	29924970	5620	5620	5620	5620	0
180	20231222	175000	29924970	5620	5620	5620	5620	0
181	20231222	174900	29924970	5620	5620	5620	5620	0
182	20231222	174800	29924970	5620	5620	5620	5620	100
183	20231222	174700	29924970	5620	5620	5620	5620	0
184	20231222	174600	29924970	5620	5620	5620	5620	0
185	20231222	174500	29924970	5620	5620	5620	5620	0
186	20231222	174400	29924970	5620	5620	5620	5620	0
187	20231222	174300	29924970	5620	5620	5620	5620	0
188	20231222	174200	29924970	5620	5620	5620	5620	0
189	20231222	174100	29924970	5620	5620	5620	5620	0
190	20231222	174000	29924970	5620	5620	5620	5620	0
191	20231222	173900	29924970	5620	5620	5620	5620	0
192	20231222	173800	29924970	5620	5620	5620	5620	0
193	20231222	173700	29924970	5620	5620	5620	5620	0
194	20231222	173600	29924970	5620	5620	5620	5620	0
195	20231222	173500	29924970	5620	5620	5620	5620	0
196	20231222	173400	29924970	5620	5620	5620	5620	0
197	20231222	173300	29924970	5620	5620	5620	5620	0
198	20231222	173200	29924970	5620	5620	5620	5620	0
199	20231222	173100	29924970	5620	5620	5620	5620	0
200	20231222	173000	29924970	5620	5620	5620	5620	0
201	20231222	172900	29924970	5620	5620	5620	5620	0
202	20231222	172800	29924970	5620	5620	5620	5620	0
203	20231222	172700	29924970	5620	5620	5620	5620	0
204	20231222	172600	29924970	5620	5620	5620	5620	0
205	20231222	172500	29924970	5620	5620	5620	5620	0
206	20231222	172400	29924970	5620	5620	5620	5620	0
207	20231222	172300	29924970	5620	5620	5620	5620	0
208	20231222	172200	29924970	5620	5620	5620	5620	0
209	20231222	172100	29924970	5620	5620	5620	5620	0
210	20231222	172000	29924970	5620	5620	5620	5620	0
211	20231222	171900	29924970	5620	5620	5620	5620	0
212	20231222	171800	29924970	5620	5620	5620	5620	100
213	20231222	171700	29924970	5620	5620	5620	5620	0
214	20231222	171600	29924970	5620	5620	5620	5620	0
215	20231222	171500	29924970	5620	5620	5620	5620	0
216	20231222	171400	29924970	5620	5620	5620	5620	0
217	20231222	171300	29924970	5620	5620	5620	5620	0
218	20231222	171200	29924970	5620	5620	5620	5620	0
219	20231222	171100	29924970	5620	5620	5620	5620	0
220	20231222	171000	29924970	5620	5620	5620	5620	0
221	20231222	170900	29924970	5620	5620	5620	5620	0
222	20231222	170800	29924970	5620	5620	5620	5620	0
223	20231222	170700	29924970	5620	5620	5620	5620	0
224	20231222	170600	29924970	5620	5620	5620	5620	0
225	20231222	170500	29924970	5620	5620	5620	5620	0
226	20231222	170400	29924970	5620	5620	5620	5620	0
227	20231222	170300	29924970	5620	5620	5620	5620	0
228	20231222	170200	29924970	5620	5620	5620	5620	0
229	20231222	170100	29924970	5620	5620	5620	5620	0
230	20231222	170000	29924970	5620	5620	5620	5620	0
231	20231222	165900	29924970	5620	5620	5620	5620	0
232	20231222	165800	29924970	5620	5620	5620	5620	0
233	20231222	165700	29924970	5620	5620	5620	5620	0
234	20231222	165600	29924970	5620	5620	5620	5620	0
235	20231222	165500	29924970	5620	5620	5620	5620	0
236	20231222	165400	29924970	5620	5620	5620	5620	0
237	20231222	165300	29924970	5620	5620	5620	5620	0
238	20231222	165200	29924970	5620	5620	5620	5620	0
239	20231222	165100	29924970	5620	5620	5620	5620	0
240	20231222	165000	29924970	5620	5620	5620	5620	0
241	20231222	164900	29924970	5620	5620	5620	5620	0
242	20231222	164800	29924970	5620	5620	5620	5620	100
243	20231222	164700	29924970	5620	5620	5620	5620	0
244	20231222	164600	29924970	5620	5620	5620	5620	0
245	20231222	164500	29924970	5620	5620	5620	5620	0
246	20231222	164400	29924970	5620	5620	5620	5620	0
247	20231222	164300	29924970	5620	5620	5620	5620	0
248	20231222	164200	29924970	5620	5620	5620	5620	0
249	20231222	164100	29924970	5620	5620	5620	5620	0
250	20231222	164000	29924970	5620	5620	5620	5620	0
251	20231222	163900	29924970	5620	5620	5620	5620	0
252	20231222	163800	29924970	5620	5620	5620	5620	0
253	20231222	163700	29924970	5620	5620	5620	5620	0
254	20231222	163600	29924970	5620	5620	5620	5620	0
255	20231222	163500	29924970	5620	5620	5620	5620	0
256	20231222	163400	29924970	5620	5620	5620	5620	0
257	20231222	163300	29924970	5620	5620	5620	5620	0
258	20231222	163200	29924970	5620	5620	5620	5620	0
259	20231222	163100	29924970	5620	5620	5620	5620	0
260	20231222	163000	29924970	5620	5620	5620	5620	0
261	20231222	162900	29924970	5620	5620	5620	5620	0
262	20231222	162800	29924970	5620	5620	5620	5620	0
263	20231222	162700	29924970	5620	5620	5620	5620	0
264	20231222	162600	29924970	5620	5620	5620	5620	0
265	20231222	162500	29924970	5620	5620	5620	5620	0
266	20231222	162400	29924970	5620	5620	5620	5620	0
267	20231222	162300	29924970	5620	5620	5620	5620	0
268	20231222	162200	29924970	5620	5620	5620	5620	0
269	20231222	162100	29924970	5620	5620	5620	5620	0
270	20231222	162000	29924970	5620	5620	5620	5620	0
271	20231222	161900	29924970	5620	5620	5620	5620	0
272	20231222	161800	29924970	5620	5620	5620	5620	100
273	20231222	161700	29924970	5620	5620	5620	5620	0
274	20231222	161600	29924970	5620	5620	5620	5620	0
275	20231222	161500	29924970	5620	5620	5620	5620	0
276	20231222	161400	29924970	5620	5620	5620	5620	0
277	20231222	161300	29924970	5620	5620	5620	5620	0
278	20231222	161200	29924970	5620	5620	5620	5620	0
279	20231222	161100	29924970	5620	5620	5620	5620	0
280	20231222	161000	29924970	5620	5620	5620	5620	0
281	20231222	160900	29924970	5620	5620	5620	5620	0
282	20231222	160800	29924970	5620	5620	5620	5620	0
283	20231222	160700	29924970	5620	5620	5620	5620	0
284	20231222	160600	29924970	5620	5620	5620	5620	0
285	20231222	160500	29924970	5620	5620	5620	5620	0
286	20231222	160400	29924970	5620	5620	5620	5620	0
287	20231222	160300	29924970	5620	5620	5620	5620	0
288	20231222	160200	29924970	5620	5620	5620	5620	0
289	20231222	160100	29924970	5620	5620	5620	5620	0
290	20231222	160000	29924970	5620	5620	5620	5620	0
291	20231222	155900	29924970	5620	5620	5620	5620	0
292	20231222	155800	29924970	5620	5620	5620	5620	0
293	20231222	155700	29924970	5620	5620	5620	5620	0
294	20231222	155600	29924970	5620	5620	5620	5620	0
295	20231222	155500	29924970	5620	5620	5620	5620	0
296	20231222	155400	29924970	5620	5620	5620	5620	0
297	20231222	155300	29924970	5620	5620	5620	5620	0
298	20231222	155200	29924970	5620	5620	5620	5620	0
299	20231222	155100	29924970	5620	5620	5620	5620	0
300	20231222	155000	29924970	5620	5620	5620	5620	0
301	20231222	154900	29924970	5620	5620	5620	5620	0
302	20231222	154800	29924970	5620	5620	5620	5620	100
303	20231222	154700	29924970	5620	5620	5620	5620	0
304	20231222	154600	29924970	5620	5620	5620	5620	0
305	20231222	154500	29924970	5620	5620	5620	5620	0
306	20231222	154400	29924970	5620	5620	5620	5620	0
307	20231222	154300	29924970	5620	5620	5620	5620	0
308	20231222	154200	29924970	5620	5620	5620	5620	0
309	20231222	154100	29924970	5620	5620	5620	5620	0
310	20231222	154000	29924970	5620	5620	5620	5620	0
311	20231222	153900	29924970	5620	5620	5620	5620	0
312	20231222	153800	29924970	5620	5620	5620	5620	0
313	20231222	153700	29924970	5620	5620	5620	5620	0
314	20231222	153600	29924970	5620	5620	5620	5620	0
315	20231222	153500	29924970	5620	5620	5620	5620	0
316	20231222	153400	29924970	5620	5620	5620	5620	0
317	20231222	153300	29924970	5620	5620	5620	5620	0
318	20231222	153200	29924970	5620	5620	5620	5620	0
319	20231222	153100	29924970	5620	5620	5620	5620	0
320	20231222	153000	29924970	5620	5620	5620	5620	100
321	20231222	152900	29362970	5650	5650	5650	5650	0
322	20231222	152800	29362970	5650	5650	5650	5650	0
323	20231222	152700	29362970	5650	5650	5650	5650	0
324	20231222	152600	29362970	5650	5650	5650	5650	0
325	20231222	152500	29362970	5650	5650	5650	5650	0
326	20231222	152400	29362970	5650	5650	5650	5650	0
327	20231222	152300	29362970	5650	5650	5650	5650	0
328	20231222	152200	29362970	5650	5650	5650	5650	0
329	20231222	152100	29362970	5650	5650	5650	5650	0
330	20231222	152000	29362970	5650	5650	5650	5650	0
331	20231222	151900	29362970	5650	5650	5650	5650	14
332	20231222	151800	29283870	5650	5640	5650	5620	342
333	20231222	151700	27357700	5670	5670	5670	5670	0
334	20231222	151600	27357700	5670	5670	5670	5670	0
335	20231222	151500	27357700	5670	5670	5670	5670	0
336	20231222	151400	27357700	5670	5670	5670	5670	1
337	20231222	151300	27352030	5640	5640	5640	5640	6
338	20231222	151200	27318190	5670	5670	5670	5670	1
339	20231222	151100	27312520	5640	5640	5640	5640	0
340	20231222	151000	27312520	5640	5640	5640	5640	0
341	20231222	150900	27312520	5640	5640	5640	5640	68
342	20231222	150800	26929000	5670	5670	5670	5670	0
343	20231222	150700	26929000	5670	5660	5670	5660	2
344	20231222	150600	26917670	5660	5660	5660	5660	0
345	20231222	150500	26917670	5660	5660	5660	5660	0
346	20231222	150400	26917670	5660	5660	5660	5660	0
347	20231222	150300	26917670	5660	5660	5660	5660	0
348	20231222	150200	26917670	5660	5660	5660	5660	0
349	20231222	150100	26917670	5660	5660	5660	5660	0
350	20231222	150000	26917670	5660	5660	5660	5660	1
351	20231222	145900	26912010	5640	5670	5670	5640	29
352	20231222	145800	26748360	5660	5660	5660	5660	21
353	20231222	145700	26629500	5670	5670	5670	5670	0
354	20231222	145600	26629500	5670	5670	5670	5670	0
355	20231222	145500	26629500	5670	5670	5670	5670	0
356	20231222	145400	26629500	5670	5670	5670	5670	0
357	20231222	145300	26629500	5670	5670	5670	5670	0
358	20231222	145200	26629500	5670	5670	5670	5670	0
359	20231222	145100	26629500	5670	5670	5670	5670	0
360	20231222	145000	26629500	5670	5660	5670	5660	2
361	20231222	144900	26618170	5660	5660	5660	5660	2
362	20231222	144800	26606850	5670	5670	5670	5670	0
363	20231222	144700	26606850	5670	5670	5670	5670	0
364	20231222	144600	26606850	5670	5670	5670	5670	0
365	20231222	144500	26606850	5670	5670	5670	5670	0
366	20231222	144400	26606850	5670	5670	5670	5670	0
367	20231222	144300	26606850	5670	5670	5670	5670	0
368	20231222	144200	26606850	5670	5670	5670	5670	0
369	20231222	144100	26606850	5670	5670	5670	5670	0
370	20231222	144000	26606850	5670	5670	5670	5670	0
371	20231222	143900	26606850	5670	5670	5670	5670	0
372	20231222	143800	26606850	5670	5660	5670	5640	102
373	20231222	143700	26031390	5670	5670	5670	5670	0
374	20231222	143600	26031390	5670	5670	5670	5670	0
375	20231222	143500	26031390	5670	5670	5670	5670	0
376	20231222	143400	26031390	5670	5670	5670	5670	0
377	20231222	143300	26031390	5670	5670	5670	5670	0
378	20231222	143200	26031390	5670	5670	5670	5670	0
379	20231222	143100	26031390	5670	5670	5670	5670	0
380	20231222	143000	26031390	5670	5670	5670	5670	0
381	20231222	142900	26031390	5670	5670	5670	5670	0
382	20231222	142800	26031390	5670	5670	5670	5670	0
383	20231222	142700	26031390	5670	5670	5670	5670	0
384	20231222	142600	26031390	5670	5670	5670	5670	0
385	20231222	142500	26031390	5670	5670	5670	5670	0
386	20231222	142400	26031390	5670	5670	5670	5670	0
387	20231222	142300	26031390	5670	5670	5670	5670	0
388	20231222	142200	26031390	5670	5670	5670	5670	0
389	20231222	142100	26031390	5670	5670	5670	5670	0
390	20231222	142000	26031390	5670	5670	5670	5670	0
391	20231222	141900	26031390	5670	5670	5670	5670	0
392	20231222	141800	26031390	5670	5670	5670	5670	0
393	20231222	141700	26031390	5670	5670	5670	5670	0
394	20231222	141600	26031390	5670	5660	5670	5660	2
395	20231222	141500	26020060	5650	5650	5650	5650	0
396	20231222	141400	26020060	5650	5650	5650	5650	0
397	20231222	141300	26020060	5650	5650	5650	5650	100
398	20231222	141200	25455060	5670	5670	5670	5670	0
399	20231222	141100	25455060	5670	5670	5670	5670	0
400	20231222	141000	25455060	5670	5670	5670	5670	0
401	20231222	140900	25455060	5670	5670	5670	5670	0
402	20231222	140800	25455060	5670	5670	5670	5670	0
403	20231222	140700	25455060	5670	5670	5670	5670	0
404	20231222	140600	25455060	5670	5670	5670	5670	0
405	20231222	140500	25455060	5670	5670	5670	5670	0
406	20231222	140400	25455060	5670	5670	5670	5670	0
407	20231222	140300	25455060	5670	5670	5670	5670	0
408	20231222	140200	25455060	5670	5670	5670	5670	0
409	20231222	140100	25455060	5670	5670	5670	5670	0
410	20231222	140000	25455060	5670	5670	5670	5670	0
411	20231222	135900	25455060	5670	5670	5670	5670	0
412	20231222	135800	25455060	5670	5670	5670	5670	0
413	20231222	135700	25455060	5670	5670	5670	5670	0
414	20231222	135600	25455060	5670	5670	5670	5670	0
415	20231222	135500	25455060	5670	5670	5670	5670	0
416	20231222	135400	25455060	5670	5670	5670	5670	0
417	20231222	135300	25455060	5670	5670	5670	5670	0
418	20231222	135200	25455060	5670	5670	5670	5670	0
419	20231222	135100	25455060	5670	5670	5670	5670	0
420	20231222	135000	25455060	5670	5670	5670	5670	1
421	20231222	134900	25449390	5650	5650	5650	5650	50
422	20231222	134800	25166890	5670	5670	5670	5670	0
423	20231222	134700	25166890	5670	5670	5670	5670	0
424	20231222	134600	25166890	5670	5670	5670	5670	0
425	20231222	134500	25166890	5670	5670	5670	5670	0
426	20231222	134400	25166890	5670	5670	5670	5670	0
427	20231222	134300	25166890	5670	5670	5670	5670	0
428	20231222	134200	25166890	5670	5670	5670	5670	0
429	20231222	134100	25166890	5670	5670	5670	5670	0
430	20231222	134000	25166890	5670	5670	5670	5670	0
431	20231222	133900	25166890	5670	5670	5670	5670	0
432	20231222	133800	25166890	5670	5670	5670	5670	1
433	20231222	133700	25161220	5650	5650	5650	5650	0
434	20231222	133600	25161220	5650	5650	5650	5650	0
435	20231222	133500	25161220	5650	5650	5650	5650	0
436	20231222	133400	25161220	5650	5650	5650	5650	0
437	20231222	133300	25161220	5650	5650	5650	5650	0
438	20231222	133200	25161220	5650	5650	5650	5650	0
439	20231222	133100	25161220	5650	5650	5650	5650	0
440	20231222	133000	25161220	5650	5650	5650	5650	0
441	20231222	132900	25161220	5650	5650	5650	5650	0
442	20231222	132800	25161220	5650	5650	5650	5650	0
443	20231222	132700	25161220	5650	5650	5650	5650	0
444	20231222	132600	25161220	5650	5650	5650	5650	0
445	20231222	132500	25161220	5650	5650	5650	5650	0
446	20231222	132400	25161220	5650	5650	5650	5650	0
447	20231222	132300	25161220	5650	5650	5650	5650	0
448	20231222	132200	25161220	5650	5650	5650	5650	0
449	20231222	132100	25161220	5650	5650	5650	5650	0
450	20231222	132000	25161220	5650	5650	5650	5650	0
451	20231222	131900	25161220	5650	5650	5650	5650	0
452	20231222	131800	25161220	5650	5650	5650	5650	0
453	20231222	131700	25161220	5650	5650	5650	5650	0
454	20231222	131600	25161220	5650	5650	5650	5650	0
455	20231222	131500	25161220	5650	5650	5650	5650	0
456	20231222	131400	25161220	5650	5650	5650	5650	0
457	20231222	131300	25161220	5650	5650	5650	5650	0
458	20231222	131200	25161220	5650	5650	5650	5650	0
459	20231222	131100	25161220	5650	5650	5650	5650	0
460	20231222	131000	25161220	5650	5650	5650	5650	0
461	20231222	130900	25161220	5650	5650	5650	5650	5
462	20231222	130800	25132970	5650	5650	5650	5650	0
463	20231222	130700	25132970	5650	5650	5650	5650	0
464	20231222	130600	25132970	5650	5650	5650	5650	0
465	20231222	130500	25132970	5650	5650	5650	5650	0
466	20231222	130400	25132970	5650	5650	5650	5650	0
467	20231222	130300	25132970	5650	5650	5650	5650	0
468	20231222	130200	25132970	5650	5650	5650	5650	0
469	20231222	130100	25132970	5650	5660	5660	5650	100
470	20231222	130000	24567930	5660	5660	5660	5660	100
471	20231222	125900	24001930	5670	5670	5670	5670	0
472	20231222	125800	24001930	5670	5670	5670	5670	0
473	20231222	125700	24001930	5670	5670	5670	5670	0
474	20231222	125600	24001930	5670	5670	5670	5670	1000
475	20231222	125500	18331930	5660	5660	5660	5660	0
476	20231222	125400	18331930	5660	5660	5660	5660	0
477	20231222	125300	18331930	5660	5660	5660	5660	0
478	20231222	125200	18331930	5660	5660	5660	5660	0
479	20231222	125100	18331930	5660	5660	5660	5660	150
480	20231222	125000	17482930	5660	5660	5660	5660	0
481	20231222	124900	17482930	5660	5660	5660	5660	3
482	20231222	124800	17465950	5670	5670	5670	5670	0
483	20231222	124700	17465950	5670	5670	5670	5670	0
484	20231222	124600	17465950	5670	5670	5670	5670	0
485	20231222	124500	17465950	5670	5670	5670	5670	0
486	20231222	124400	17465950	5670	5670	5670	5670	0
487	20231222	124300	17465950	5670	5670	5670	5670	0
488	20231222	124200	17465950	5670	5670	5670	5670	0
489	20231222	124100	17465950	5670	5670	5670	5670	0
490	20231222	124000	17465950	5670	5670	5670	5670	0
491	20231222	123900	17465950	5670	5670	5670	5670	0
492	20231222	123800	17465950	5670	5670	5670	5670	245
493	20231222	123700	16076800	5670	5670	5670	5670	347
494	20231222	123600	14109310	5670	5670	5670	5670	3
495	20231222	123500	14092300	5680	5680	5680	5680	55
496	20231222	123400	13779900	5680	5680	5680	5680	0
497	20231222	123300	13779900	5680	5680	5680	5680	0
498	20231222	123200	13779900	5680	5680	5680	5680	0
499	20231222	123100	13779900	5680	5680	5680	5680	0
500	20231222	123000	13779900	5680	5680	5680	5680	0
501	20231222	122900	13779900	5680	5680	5680	5680	2
502	20231222	122800	13768540	5670	5670	5670	5670	0
503	20231222	122700	13768540	5670	5670	5670	5670	0
504	20231222	122600	13768540	5670	5670	5670	5670	0
505	20231222	122500	13768540	5670	5670	5670	5670	0
506	20231222	122400	13768540	5670	5670	5670	5670	0
507	20231222	122300	13768540	5670	5670	5670	5670	0
508	20231222	122200	13768540	5670	5670	5670	5670	0
509	20231222	122100	13768540	5670	5670	5670	5670	0
510	20231222	122000	13768540	5670	5670	5670	5670	0
511	20231222	121900	13768540	5670	5670	5670	5670	0
512	20231222	121800	13768540	5670	5670	5670	5670	0
513	20231222	121700	13768540	5670	5670	5670	5670	0
514	20231222	121600	13768540	5670	5670	5670	5670	0
515	20231222	121500	13768540	5670	5670	5670	5670	0
516	20231222	121400	13768540	5670	5670	5670	5670	0
517	20231222	121300	13768540	5670	5670	5670	5670	0
518	20231222	121200	13768540	5670	5670	5670	5670	1
519	20231222	121100	13762870	5680	5680	5680	5680	0
520	20231222	121000	13762870	5680	5680	5680	5680	0
521	20231222	120900	13762870	5680	5680	5680	5680	0
522	20231222	120800	13762870	5680	5680	5680	5680	0
523	20231222	120700	13762870	5680	5680	5680	5680	0
524	20231222	120600	13762870	5680	5680	5680	5680	0
525	20231222	120500	13762870	5680	5680	5680	5680	0
526	20231222	120400	13762870	5680	5680	5680	5680	0
527	20231222	120300	13762870	5680	5680	5680	5680	0
528	20231222	120200	13762870	5680	5680	5680	5680	0
529	20231222	120100	13762870	5680	5680	5680	5680	0
530	20231222	120000	13762870	5680	5680	5680	5680	0
531	20231222	115900	13762870	5680	5680	5680	5680	0
532	20231222	115800	13762870	5680	5680	5680	5680	0
533	20231222	115700	13762870	5680	5680	5680	5680	0
534	20231222	115600	13762870	5680	5680	5680	5680	0
535	20231222	115500	13762870	5680	5680	5680	5680	0
536	20231222	115400	13762870	5680	5680	5700	5680	3
537	20231222	115300	13745810	5690	5690	5690	5690	0
538	20231222	115200	13745810	5690	5690	5690	5690	48
539	20231222	115100	13472690	5690	5690	5690	5690	0
540	20231222	115000	13472690	5690	5690	5690	5690	0
541	20231222	114900	13472690	5690	5690	5690	5690	0
542	20231222	114800	13472690	5690	5690	5690	5690	0
543	20231222	114700	13472690	5690	5690	5690	5690	0
544	20231222	114600	13472690	5690	5690	5690	5690	0
545	20231222	114500	13472690	5690	5690	5690	5690	0
546	20231222	114400	13472690	5690	5690	5690	5690	0
547	20231222	114300	13472690	5690	5690	5690	5690	0
548	20231222	114200	13472690	5690	5680	5690	5680	30
549	20231222	114100	13302000	5690	5690	5690	5690	0
550	20231222	114000	13302000	5690	5690	5690	5690	0
551	20231222	113900	13302000	5690	5690	5690	5690	0
552	20231222	113800	13302000	5690	5690	5690	5690	0
553	20231222	113700	13302000	5690	5690	5690	5690	0
554	20231222	113600	13302000	5690	5690	5690	5690	0
555	20231222	113500	13302000	5690	5690	5690	5690	1
556	20231222	113400	13296310	5660	5660	5660	5660	0
557	20231222	113300	13296310	5660	5660	5660	5660	0
558	20231222	113200	13296310	5660	5670	5670	5660	200
559	20231222	113100	12163940	5680	5680	5680	5680	0
560	20231222	113000	12163940	5680	5680	5680	5680	0
561	20231222	112900	12163940	5680	5680	5680	5680	0
562	20231222	112800	12163940	5680	5680	5680	5680	0
563	20231222	112700	12163940	5680	5680	5680	5680	0
564	20231222	112600	12163940	5680	5680	5680	5680	0
565	20231222	112500	12163940	5680	5680	5680	5680	0
566	20231222	112400	12163940	5680	5680	5680	5680	0
567	20231222	112300	12163940	5680	5680	5680	5680	1
568	20231222	112200	12158260	5670	5670	5670	5670	0
569	20231222	112100	12158260	5670	5670	5670	5670	0
570	20231222	112000	12158260	5670	5670	5670	5670	0
571	20231222	111900	12158260	5670	5670	5670	5670	0
572	20231222	111800	12158260	5670	5670	5670	5670	0
573	20231222	111700	12158260	5670	5670	5670	5670	0
574	20231222	111600	12158260	5670	5670	5670	5670	310
575	20231222	111500	10400560	5690	5690	5690	5690	0
576	20231222	111400	10400560	5690	5680	5690	5680	34
577	20231222	111300	10207180	5680	5680	5680	5680	0
578	20231222	111200	10207180	5680	5680	5680	5680	0
579	20231222	111100	10207180	5680	5680	5680	5680	0
580	20231222	111000	10207180	5680	5680	5680	5680	0
581	20231222	110900	10207180	5680	5680	5680	5680	0
582	20231222	110800	10207180	5680	5680	5680	5680	0
583	20231222	110700	10207180	5680	5680	5680	5680	0
584	20231222	110600	10207180	5680	5680	5680	5680	0
585	20231222	110500	10207180	5680	5680	5680	5680	0
586	20231222	110400	10207180	5680	5680	5680	5680	0
587	20231222	110300	10207180	5680	5680	5680	5680	0
588	20231222	110200	10207180	5680	5680	5680	5680	0
589	20231222	110100	10207180	5680	5680	5680	5680	0
590	20231222	110000	10207180	5680	5680	5680	5680	0
591	20231222	105900	10207180	5680	5680	5680	5680	0
592	20231222	105800	10207180	5680	5680	5680	5680	0
593	20231222	105700	10207180	5680	5680	5680	5680	0
594	20231222	105600	10207180	5680	5680	5680	5680	0
595	20231222	105500	10207180	5680	5680	5680	5680	0
596	20231222	105400	10207180	5680	5680	5680	5680	0
597	20231222	105300	10207180	5680	5680	5680	5680	0
598	20231222	105200	10207180	5680	5680	5680	5680	0
599	20231222	105100	10207180	5680	5680	5680	5680	0
600	20231222	105000	10207180	5680	5680	5680	5680	40
601	20231222	104900	9979980	5670	5670	5670	5670	0
602	20231222	104800	9979980	5670	5670	5670	5670	1
603	20231222	104700	9974310	5660	5660	5660	5660	0
604	20231222	104600	9974310	5660	5660	5660	5660	0
605	20231222	104500	9974310	5660	5660	5660	5660	0
606	20231222	104400	9974310	5660	5660	5660	5660	0
607	20231222	104300	9974310	5660	5660	5660	5660	0
608	20231222	104200	9974310	5660	5660	5660	5660	0
609	20231222	104100	9974310	5660	5660	5660	5660	0
610	20231222	104000	9974310	5660	5660	5660	5660	0
611	20231222	103900	9974310	5660	5660	5660	5660	0
612	20231222	103800	9974310	5660	5660	5660	5660	0
613	20231222	103700	9974310	5660	5660	5660	5660	0
614	20231222	103600	9974310	5660	5660	5660	5660	0
615	20231222	103500	9974310	5660	5660	5660	5660	0
616	20231222	103400	9974310	5660	5660	5660	5660	0
617	20231222	103300	9974310	5660	5660	5660	5660	0
618	20231222	103200	9974310	5660	5660	5660	5660	0
619	20231222	103100	9974310	5660	5660	5660	5660	0
620	20231222	103000	9974310	5660	5660	5660	5660	1
621	20231222	102900	9968650	5660	5660	5660	5660	0
622	20231222	102800	9968650	5660	5660	5660	5660	12
623	20231222	102700	9900730	5660	5660	5660	5660	0
624	20231222	102600	9900730	5660	5660	5660	5660	0
625	20231222	102500	9900730	5660	5660	5660	5660	90
626	20231222	102400	9391330	5660	5660	5660	5660	0
627	20231222	102300	9391330	5660	5660	5660	5660	0
628	20231222	102200	9391330	5660	5660	5660	5660	0
629	20231222	102100	9391330	5660	5660	5660	5660	0
630	20231222	102000	9391330	5660	5660	5660	5660	0
631	20231222	101900	9391330	5660	5660	5660	5660	0
632	20231222	101800	9391330	5660	5660	5660	5660	0
633	20231222	101700	9391330	5660	5660	5660	5660	0
634	20231222	101600	9391330	5660	5660	5660	5660	0
635	20231222	101500	9391330	5660	5660	5660	5660	0
636	20231222	101400	9391330	5660	5660	5660	5660	0
637	20231222	101300	9391330	5660	5660	5660	5660	0
638	20231222	101200	9391330	5660	5660	5660	5660	0
639	20231222	101100	9391330	5660	5660	5660	5660	0
640	20231222	101000	9391330	5660	5660	5660	5660	0
641	20231222	100900	9391330	5660	5660	5660	5660	0
642	20231222	100800	9391330	5660	5660	5660	5660	0
643	20231222	100700	9391330	5660	5660	5660	5660	0
644	20231222	100600	9391330	5660	5660	5660	5660	0
645	20231222	100500	9391330	5660	5660	5660	5660	0
646	20231222	100400	9391330	5660	5660	5660	5660	0
647	20231222	100300	9391330	5660	5660	5660	5660	0
648	20231222	100200	9391330	5660	5660	5660	5660	0
649	20231222	100100	9391330	5660	5660	5660	5660	0
650	20231222	100000	9391330	5660	5660	5660	5660	0
651	20231222	095900	9391330	5660	5660	5660	5660	220
652	20231222	095800	8146130	5660	5660	5660	5660	88
653	20231222	095700	7648050	5650	5650	5650	5650	0
654	20231222	095600	7648050	5650	5650	5650	5650	0
655	20231222	095500	7648050	5650	5650	5650	5650	0
656	20231222	095400	7648050	5650	5650	5650	5650	0
657	20231222	095300	7648050	5650	5650	5650	5650	0
658	20231222	095200	7648050	5650	5650	5650	5650	0
659	20231222	095100	7648050	5650	5650	5650	5650	263
660	20231222	095000	6162100	5650	5650	5650	5650	160
661	20231222	094900	5258100	5650	5650	5650	5650	0
662	20231222	094800	5258100	5650	5660	5660	5650	35
663	20231222	094700	5060150	5650	5650	5650	5650	0
664	20231222	094600	5060150	5650	5650	5650	5650	1
665	20231222	094500	5054500	5660	5660	5660	5660	32
666	20231222	094400	4873380	5660	5660	5660	5660	1
667	20231222	094300	4867720	5660	5660	5660	5660	7
668	20231222	094200	4828100	5660	5660	5660	5660	133
669	20231222	094100	4075320	5650	5650	5650	5650	0
670	20231222	094000	4075320	5650	5650	5650	5650	0
671	20231222	093900	4075320	5650	5650	5650	5650	0
672	20231222	093800	4075320	5650	5650	5650	5650	0
673	20231222	093700	4075320	5650	5650	5650	5650	0
674	20231222	093600	4075320	5650	5650	5650	5650	0
675	20231222	093500	4075320	5650	5650	5650	5650	0
676	20231222	093400	4075320	5650	5650	5650	5650	0
677	20231222	093300	4075320	5650	5650	5650	5650	0
678	20231222	093200	4075320	5650	5650	5650	5650	0
679	20231222	093100	4075320	5650	5650	5650	5650	0
680	20231222	093000	4075320	5650	5650	5650	5650	0
681	20231222	092900	4075320	5650	5650	5650	5650	0
682	20231222	092800	4075320	5650	5650	5650	5650	0
683	20231222	092700	4075320	5650	5650	5650	5650	0
684	20231222	092600	4075320	5650	5650	5650	5650	0
685	20231222	092500	4075320	5650	5650	5650	5650	10
686	20231222	092400	4018820	5650	5650	5650	5650	0
687	20231222	092300	4018820	5650	5650	5650	5650	0
688	20231222	092200	4018820	5650	5650	5650	5650	12
689	20231222	092100	3951020	5650	5650	5650	5650	0
690	20231222	092000	3951020	5650	5650	5650	5650	0
691	20231222	091900	3951020	5650	5650	5650	5650	0
692	20231222	091800	3951020	5650	5680	5680	5650	6
693	20231222	091700	3916990	5680	5680	5680	5680	0
694	20231222	091600	3916990	5680	5680	5680	5680	0
695	20231222	091500	3916990	5680	5680	5680	5680	0
696	20231222	091400	3916990	5680	5680	5680	5680	100
697	20231222	091300	3348990	5680	5680	5680	5680	3
698	20231222	091200	3331950	5650	5650	5650	5650	0
699	20231222	091100	3331950	5650	5650	5650	5650	0
700	20231222	091000	3331950	5650	5650	5650	5650	50
701	20231222	090900	3049450	5650	5650	5650	5650	18
702	20231222	090800	2947750	5650	5650	5650	5650	0
703	20231222	090700	2947750	5650	5650	5650	5650	300
704	20231222	090600	1252750	5640	5640	5640	5640	5
705	20231222	090500	1224550	5650	5650	5650	5650	100
706	20231222	090400	659550	5640	5640	5640	5640	100
707	20231222	090300	95550	5630	5630	5630	5630	1
708	20231222	090200	89920	5620	5620	5620	5620	0
709	20231222	090100	89920	5620	5620	5620	5620	0
710	20231222	090000	89920	5620	5620	5620	5620	16