KissMeData/001500/min/candle-20231222.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231222	183400	228126360	8670	8670	8670	8670	290
3	20231222	183300	228126360	8670	8670	8670	8670	0
4	20231222	183200	228126360	8670	8670	8670	8670	0
5	20231222	183100	228126360	8670	8670	8670	8670	0
6	20231222	183000	228126360	8670	8670	8670	8670	0
7	20231222	182900	228126360	8670	8670	8670	8670	0
8	20231222	182800	228126360	8670	8670	8670	8670	0
9	20231222	182700	228126360	8670	8670	8670	8670	0
10	20231222	182600	228126360	8670	8670	8670	8670	0
11	20231222	182500	228126360	8670	8670	8670	8670	0
12	20231222	182400	228126360	8670	8670	8670	8670	0
13	20231222	182300	228126360	8670	8670	8670	8670	0
14	20231222	182200	228126360	8670	8670	8670	8670	0
15	20231222	182100	228126360	8670	8670	8670	8670	0
16	20231222	182000	228126360	8670	8670	8670	8670	0
17	20231222	181900	228126360	8670	8670	8670	8670	0
18	20231222	181800	228126360	8670	8670	8670	8670	0
19	20231222	181700	228126360	8670	8670	8670	8670	0
20	20231222	181600	228126360	8670	8670	8670	8670	0
21	20231222	181500	228126360	8670	8670	8670	8670	0
22	20231222	181400	228126360	8670	8670	8670	8670	0
23	20231222	181300	228126360	8670	8670	8670	8670	0
24	20231222	181200	228126360	8670	8670	8670	8670	0
25	20231222	181100	228126360	8670	8670	8670	8670	0
26	20231222	181000	228126360	8670	8670	8670	8670	0
27	20231222	180900	228126360	8670	8670	8670	8670	0
28	20231222	180800	228126360	8670	8670	8670	8670	0
29	20231222	180700	228126360	8670	8670	8670	8670	0
30	20231222	180600	228126360	8670	8670	8670	8670	0
31	20231222	180500	228126360	8670	8670	8670	8670	0
32	20231222	180400	228126360	8670	8670	8670	8670	290
33	20231222	180300	228126360	8670	8670	8670	8670	0
34	20231222	180200	228126360	8670	8670	8670	8670	0
35	20231222	180100	228126360	8670	8670	8670	8670	0
36	20231222	180000	228126360	8670	8670	8670	8670	0
37	20231222	175900	228126360	8670	8670	8670	8670	0
38	20231222	175800	228126360	8670	8670	8670	8670	0
39	20231222	175700	228126360	8670	8670	8670	8670	0
40	20231222	175600	228126360	8670	8670	8670	8670	0
41	20231222	175500	228126360	8670	8670	8670	8670	0
42	20231222	175400	228126360	8670	8670	8670	8670	0
43	20231222	175300	228126360	8670	8670	8670	8670	0
44	20231222	175200	228126360	8670	8670	8670	8670	0
45	20231222	175100	228126360	8670	8670	8670	8670	0
46	20231222	175000	228126360	8670	8670	8670	8670	0
47	20231222	174900	228126360	8670	8670	8670	8670	0
48	20231222	174800	228126360	8670	8670	8670	8670	0
49	20231222	174700	228126360	8670	8670	8670	8670	0
50	20231222	174600	228126360	8670	8670	8670	8670	0
51	20231222	174500	228126360	8670	8670	8670	8670	0
52	20231222	174400	228126360	8670	8670	8670	8670	0
53	20231222	174300	228126360	8670	8670	8670	8670	0
54	20231222	174200	228126360	8670	8670	8670	8670	0
55	20231222	174100	228126360	8670	8670	8670	8670	0
56	20231222	174000	228126360	8670	8670	8670	8670	0
57	20231222	173900	228126360	8670	8670	8670	8670	0
58	20231222	173800	228126360	8670	8670	8670	8670	0
59	20231222	173700	228126360	8670	8670	8670	8670	0
60	20231222	173600	228126360	8670	8670	8670	8670	0
61	20231222	173500	228126360	8670	8670	8670	8670	0
62	20231222	173400	228126360	8670	8670	8670	8670	290
63	20231222	173300	228126360	8670	8670	8670	8670	0
64	20231222	173200	228126360	8670	8670	8670	8670	0
65	20231222	173100	228126360	8670	8670	8670	8670	0
66	20231222	173000	228126360	8670	8670	8670	8670	0
67	20231222	172900	228126360	8670	8670	8670	8670	0
68	20231222	172800	228126360	8670	8670	8670	8670	0
69	20231222	172700	228126360	8670	8670	8670	8670	0
70	20231222	172600	228126360	8670	8670	8670	8670	0
71	20231222	172500	228126360	8670	8670	8670	8670	0
72	20231222	172400	228126360	8670	8670	8670	8670	0
73	20231222	172300	228126360	8670	8670	8670	8670	0
74	20231222	172200	228126360	8670	8670	8670	8670	0
75	20231222	172100	228126360	8670	8670	8670	8670	0
76	20231222	172000	228126360	8670	8670	8670	8670	0
77	20231222	171900	228126360	8670	8670	8670	8670	0
78	20231222	171800	228126360	8670	8670	8670	8670	0
79	20231222	171700	228126360	8670	8670	8670	8670	0
80	20231222	171600	228126360	8670	8670	8670	8670	0
81	20231222	171500	228126360	8670	8670	8670	8670	0
82	20231222	171400	228126360	8670	8670	8670	8670	0
83	20231222	171300	228126360	8670	8670	8670	8670	0
84	20231222	171200	228126360	8670	8670	8670	8670	0
85	20231222	171100	228126360	8670	8670	8670	8670	0
86	20231222	171000	228126360	8670	8670	8670	8670	0
87	20231222	170900	228126360	8670	8670	8670	8670	0
88	20231222	170800	228126360	8670	8670	8670	8670	0
89	20231222	170700	228126360	8670	8670	8670	8670	0
90	20231222	170600	228126360	8670	8670	8670	8670	0
91	20231222	170500	228126360	8670	8670	8670	8670	0
92	20231222	170400	228126360	8670	8670	8670	8670	290
93	20231222	170300	228126360	8670	8670	8670	8670	0
94	20231222	170200	228126360	8670	8670	8670	8670	0
95	20231222	170100	228126360	8670	8670	8670	8670	0
96	20231222	170000	228126360	8670	8670	8670	8670	0
97	20231222	165900	228126360	8670	8670	8670	8670	0
98	20231222	165800	228126360	8670	8670	8670	8670	0
99	20231222	165700	228126360	8670	8670	8670	8670	0
100	20231222	165600	228126360	8670	8670	8670	8670	0
101	20231222	165500	228126360	8670	8670	8670	8670	0
102	20231222	165400	228126360	8670	8670	8670	8670	0
103	20231222	165300	228126360	8670	8670	8670	8670	0
104	20231222	165200	228126360	8670	8670	8670	8670	0
105	20231222	165100	228126360	8670	8670	8670	8670	0
106	20231222	165000	228126360	8670	8670	8670	8670	0
107	20231222	164900	228126360	8670	8670	8670	8670	0
108	20231222	164800	228126360	8670	8670	8670	8670	0
109	20231222	164700	228126360	8670	8670	8670	8670	0
110	20231222	164600	228126360	8670	8670	8670	8670	0
111	20231222	164500	228126360	8670	8670	8670	8670	0
112	20231222	164400	228126360	8670	8670	8670	8670	0
113	20231222	164300	228126360	8670	8670	8670	8670	0
114	20231222	164200	228126360	8670	8670	8670	8670	0
115	20231222	164100	228126360	8670	8670	8670	8670	0
116	20231222	164000	228126360	8670	8670	8670	8670	0
117	20231222	163900	228126360	8670	8670	8670	8670	0
118	20231222	163800	228126360	8670	8670	8670	8670	0
119	20231222	163700	228126360	8670	8670	8670	8670	0
120	20231222	163600	228126360	8670	8670	8670	8670	0
121	20231222	163500	228126360	8670	8670	8670	8670	0
122	20231222	163400	228126360	8670	8670	8670	8670	290
123	20231222	163300	228126360	8670	8670	8670	8670	0
124	20231222	163200	228126360	8670	8670	8670	8670	0
125	20231222	163100	228126360	8670	8670	8670	8670	0
126	20231222	163000	228126360	8670	8670	8670	8670	0
127	20231222	162900	228126360	8670	8670	8670	8670	0
128	20231222	162800	228126360	8670	8670	8670	8670	0
129	20231222	162700	228126360	8670	8670	8670	8670	0
130	20231222	162600	228126360	8670	8670	8670	8670	0
131	20231222	162500	228126360	8670	8670	8670	8670	0
132	20231222	162400	228126360	8670	8670	8670	8670	0
133	20231222	162300	228126360	8670	8670	8670	8670	0
134	20231222	162200	228126360	8670	8670	8670	8670	0
135	20231222	162100	228126360	8670	8670	8670	8670	0
136	20231222	162000	228126360	8670	8670	8670	8670	0
137	20231222	161900	228126360	8670	8670	8670	8670	0
138	20231222	161800	228126360	8670	8670	8670	8670	0
139	20231222	161700	228126360	8670	8670	8670	8670	0
140	20231222	161600	228126360	8670	8670	8670	8670	0
141	20231222	161500	228126360	8670	8670	8670	8670	0
142	20231222	161400	228126360	8670	8670	8670	8670	0
143	20231222	161300	228126360	8670	8670	8670	8670	0
144	20231222	161200	228126360	8670	8670	8670	8670	0
145	20231222	161100	228126360	8670	8670	8670	8670	0
146	20231222	161000	228126360	8670	8670	8670	8670	0
147	20231222	160900	228126360	8670	8670	8670	8670	0
148	20231222	160800	228126360	8670	8670	8670	8670	0
149	20231222	160700	228126360	8670	8670	8670	8670	0
150	20231222	160600	228126360	8670	8670	8670	8670	0
151	20231222	160500	228126360	8670	8670	8670	8670	0
152	20231222	160400	228126360	8670	8670	8670	8670	290
153	20231222	160300	228126360	8670	8670	8670	8670	0
154	20231222	160200	228126360	8670	8670	8670	8670	0
155	20231222	160100	228126360	8670	8670	8670	8670	0
156	20231222	160000	228126360	8670	8670	8670	8670	0
157	20231222	155900	228126360	8670	8670	8670	8670	0
158	20231222	155800	228126360	8670	8670	8670	8670	0
159	20231222	155700	228126360	8670	8670	8670	8670	0
160	20231222	155600	228126360	8670	8670	8670	8670	0
161	20231222	155500	228126360	8670	8670	8670	8670	0
162	20231222	155400	228126360	8670	8670	8670	8670	0
163	20231222	155300	228126360	8670	8670	8670	8670	0
164	20231222	155200	228126360	8670	8670	8670	8670	0
165	20231222	155100	228126360	8670	8670	8670	8670	0
166	20231222	155000	228126360	8670	8670	8670	8670	0
167	20231222	154900	228126360	8670	8670	8670	8670	0
168	20231222	154800	228126360	8670	8670	8670	8670	0
169	20231222	154700	228126360	8670	8670	8670	8670	0
170	20231222	154600	228126360	8670	8670	8670	8670	0
171	20231222	154500	228126360	8670	8670	8670	8670	0
172	20231222	154400	228126360	8670	8670	8670	8670	0
173	20231222	154300	228126360	8670	8670	8670	8670	0
174	20231222	154200	228126360	8670	8670	8670	8670	0
175	20231222	154100	228126360	8670	8670	8670	8670	0
176	20231222	154000	228126360	8670	8670	8670	8670	0
177	20231222	153900	228126360	8670	8670	8670	8670	0
178	20231222	153800	228126360	8670	8670	8670	8670	0
179	20231222	153700	228126360	8670	8670	8670	8670	0
180	20231222	153600	228126360	8670	8670	8670	8670	0
181	20231222	153500	228126360	8670	8670	8670	8670	0
182	20231222	153400	228126360	8670	8670	8670	8670	290
183	20231222	153300	228126360	8670	8670	8670	8670	0
184	20231222	153200	228126360	8670	8670	8670	8670	0
185	20231222	153100	228126360	8670	8670	8670	8670	0
186	20231222	153000	228126360	8670	8670	8670	8670	290
187	20231222	152900	225612060	8660	8660	8660	8660	0
188	20231222	152800	225612060	8660	8660	8660	8660	0
189	20231222	152700	225612060	8660	8660	8660	8660	0
190	20231222	152600	225612060	8660	8660	8660	8660	0
191	20231222	152500	225612060	8660	8660	8660	8660	0
192	20231222	152400	225612060	8660	8660	8660	8660	0
193	20231222	152300	225612060	8660	8660	8660	8660	0
194	20231222	152200	225612060	8660	8660	8660	8660	0
195	20231222	152100	225612060	8660	8660	8660	8660	0
196	20231222	152000	225612060	8660	8660	8660	8660	0
197	20231222	151900	225612060	8660	8660	8660	8660	0
198	20231222	151800	225612060	8660	8660	8660	8660	0
199	20231222	151700	225612060	8660	8660	8660	8660	0
200	20231222	151600	225612060	8660	8660	8660	8660	0
201	20231222	151500	225612060	8660	8660	8660	8660	14
202	20231222	151400	225490820	8660	8660	8660	8660	0
203	20231222	151300	225490820	8660	8670	8670	8660	45
204	20231222	151200	225101110	8660	8660	8660	8660	0
205	20231222	151100	225101110	8660	8660	8660	8660	1
206	20231222	151000	225092450	8650	8650	8650	8650	148
207	20231222	150900	223812250	8660	8660	8660	8660	4
208	20231222	150800	223777610	8660	8660	8660	8660	0
209	20231222	150700	223777610	8660	8660	8660	8660	0
210	20231222	150600	223777610	8660	8660	8660	8660	97
211	20231222	150500	222937590	8670	8670	8670	8670	100
212	20231222	150400	222070590	8670	8670	8670	8670	0
213	20231222	150300	222070590	8670	8670	8670	8670	22
214	20231222	150200	221879850	8670	8670	8670	8670	0
215	20231222	150100	221879850	8670	8670	8670	8670	0
216	20231222	150000	221879850	8670	8670	8670	8670	0
217	20231222	145900	221879850	8670	8670	8670	8670	0
218	20231222	145800	221879850	8670	8670	8670	8670	0
219	20231222	145700	221879850	8670	8670	8670	8670	0
220	20231222	145600	221879850	8670	8670	8670	8670	0
221	20231222	145500	221879850	8670	8670	8670	8670	0
222	20231222	145400	221879850	8670	8670	8670	8670	0
223	20231222	145300	221879850	8670	8670	8670	8670	0
224	20231222	145200	221879850	8670	8670	8670	8670	0
225	20231222	145100	221879850	8670	8670	8670	8670	0
226	20231222	145000	221879850	8670	8670	8670	8670	0
227	20231222	144900	221879850	8670	8670	8670	8670	1
228	20231222	144800	221871180	8670	8670	8670	8670	0
229	20231222	144700	221871180	8670	8670	8670	8670	0
230	20231222	144600	221871180	8670	8670	8670	8670	0
231	20231222	144500	221871180	8670	8670	8670	8670	0
232	20231222	144400	221871180	8670	8670	8670	8670	0
233	20231222	144300	221871180	8670	8670	8670	8670	4
234	20231222	144200	221836500	8660	8660	8660	8660	560
235	20231222	144100	216986900	8660	8660	8660	8660	0
236	20231222	144000	216986900	8660	8660	8660	8660	0
237	20231222	143900	216986900	8660	8660	8660	8660	0
238	20231222	143800	216986900	8660	8660	8660	8660	0
239	20231222	143700	216986900	8660	8660	8660	8660	0
240	20231222	143600	216986900	8660	8660	8660	8660	0
241	20231222	143500	216986900	8660	8660	8660	8660	0
242	20231222	143400	216986900	8660	8660	8660	8660	0
243	20231222	143300	216986900	8660	8660	8660	8660	600
244	20231222	143200	211790900	8660	8660	8660	8660	0
245	20231222	143100	211790900	8660	8660	8660	8660	0
246	20231222	143000	211790900	8660	8660	8660	8660	0
247	20231222	142900	211790900	8660	8660	8660	8660	0
248	20231222	142800	211790900	8660	8660	8660	8660	0
249	20231222	142700	211790900	8660	8660	8660	8660	0
250	20231222	142600	211790900	8660	8660	8660	8660	0
251	20231222	142500	211790900	8660	8660	8660	8660	0
252	20231222	142400	211790900	8660	8660	8660	8660	50
253	20231222	142300	211357900	8660	8660	8660	8660	0
254	20231222	142200	211357900	8660	8660	8660	8660	0
255	20231222	142100	211357900	8660	8660	8660	8660	0
256	20231222	142000	211357900	8660	8660	8660	8660	0
257	20231222	141900	211357900	8660	8660	8660	8660	0
258	20231222	141800	211357900	8660	8660	8660	8660	0
259	20231222	141700	211357900	8660	8660	8660	8660	0
260	20231222	141600	211357900	8660	8660	8660	8660	0
261	20231222	141500	211357900	8660	8660	8660	8660	0
262	20231222	141400	211357900	8660	8660	8660	8660	500
263	20231222	141300	207027900	8670	8670	8670	8670	0
264	20231222	141200	207027900	8670	8670	8670	8670	0
265	20231222	141100	207027900	8670	8670	8670	8670	0
266	20231222	141000	207027900	8670	8670	8670	8670	0
267	20231222	140900	207027900	8670	8660	8670	8660	1055
268	20231222	140800	197881510	8650	8650	8650	8650	0
269	20231222	140700	197881510	8650	8650	8650	8650	0
270	20231222	140600	197881510	8650	8650	8650	8650	0
271	20231222	140500	197881510	8650	8650	8650	8650	100
272	20231222	140400	197016510	8660	8660	8660	8660	0
273	20231222	140300	197016510	8660	8660	8660	8660	0
274	20231222	140200	197016510	8660	8660	8660	8660	0
275	20231222	140100	197016510	8660	8660	8660	8660	0
276	20231222	140000	197016510	8660	8670	8670	8660	584
277	20231222	135900	191959030	8660	8660	8660	8660	0
278	20231222	135800	191959030	8660	8660	8660	8660	0
279	20231222	135700	191959030	8660	8660	8660	8660	0
280	20231222	135600	191959030	8660	8660	8660	8660	0
281	20231222	135500	191959030	8660	8660	8660	8660	8
282	20231222	135400	191889750	8670	8670	8670	8670	0
283	20231222	135300	191889750	8670	8670	8670	8670	0
284	20231222	135200	191889750	8670	8670	8670	8670	0
285	20231222	135100	191889750	8670	8670	8670	8670	150
286	20231222	135000	190589250	8670	8670	8670	8670	0
287	20231222	134900	190589250	8670	8670	8670	8670	0
288	20231222	134800	190589250	8670	8670	8670	8670	0
289	20231222	134700	190589250	8670	8670	8670	8670	0
290	20231222	134600	190589250	8670	8670	8670	8670	0
291	20231222	134500	190589250	8670	8670	8670	8670	0
292	20231222	134400	190589250	8670	8670	8670	8670	0
293	20231222	134300	190589250	8670	8670	8670	8670	0
294	20231222	134200	190589250	8670	8670	8670	8670	5
295	20231222	134100	190545900	8670	8670	8670	8670	0
296	20231222	134000	190545900	8670	8670	8670	8670	4
297	20231222	133900	190511220	8670	8670	8670	8670	0
298	20231222	133800	190511220	8670	8670	8670	8670	0
299	20231222	133700	190511220	8670	8670	8670	8670	10
300	20231222	133600	190424520	8670	8670	8670	8670	0
301	20231222	133500	190424520	8670	8670	8670	8670	999
302	20231222	133400	181763190	8670	8670	8670	8670	944
303	20231222	133300	173578710	8670	8670	8670	8670	0
304	20231222	133200	173578710	8670	8670	8670	8670	0
305	20231222	133100	173578710	8670	8670	8670	8670	0
306	20231222	133000	173578710	8670	8670	8670	8670	0
307	20231222	132900	173578710	8670	8670	8670	8670	0
308	20231222	132800	173578710	8670	8670	8670	8670	0
309	20231222	132700	173578710	8670	8670	8670	8670	0
310	20231222	132600	173578710	8670	8670	8670	8670	0
311	20231222	132500	173578710	8670	8670	8670	8670	0
312	20231222	132400	173578710	8670	8670	8670	8670	0
313	20231222	132300	173578710	8670	8670	8670	8670	0
314	20231222	132200	173578710	8670	8670	8670	8670	1
315	20231222	132100	173570040	8670	8670	8670	8670	0
316	20231222	132000	173570040	8670	8670	8670	8670	281
317	20231222	131900	171133770	8670	8670	8670	8670	0
318	20231222	131800	171133770	8670	8670	8670	8670	0
319	20231222	131700	171133770	8670	8670	8670	8670	0
320	20231222	131600	171133770	8670	8670	8670	8670	0
321	20231222	131500	171133770	8670	8670	8670	8670	0
322	20231222	131400	171133770	8670	8670	8670	8670	0
323	20231222	131300	171133770	8670	8670	8670	8670	11
324	20231222	131200	171038400	8660	8660	8660	8660	0
325	20231222	131100	171038400	8660	8660	8660	8660	0
326	20231222	131000	171038400	8660	8660	8660	8660	0
327	20231222	130900	171038400	8660	8660	8660	8660	10
328	20231222	130800	170951800	8660	8660	8660	8660	0
329	20231222	130700	170951800	8660	8660	8660	8660	0
330	20231222	130600	170951800	8660	8660	8660	8660	0
331	20231222	130500	170951800	8660	8660	8660	8660	0
332	20231222	130400	170951800	8660	8660	8660	8660	0
333	20231222	130300	170951800	8660	8670	8670	8660	10
334	20231222	130200	170865190	8670	8670	8670	8670	0
335	20231222	130100	170865190	8670	8670	8670	8670	0
336	20231222	130000	170865190	8670	8670	8670	8670	0
337	20231222	125900	170865190	8670	8670	8670	8670	0
338	20231222	125800	170865190	8670	8670	8670	8670	0
339	20231222	125700	170865190	8670	8670	8670	8670	0
340	20231222	125600	170865190	8670	8670	8670	8670	0
341	20231222	125500	170865190	8670	8670	8670	8670	1780
342	20231222	125400	155432590	8690	8690	8690	8690	0
343	20231222	125300	155432590	8690	8690	8690	8690	0
344	20231222	125200	155432590	8690	8690	8690	8690	0
345	20231222	125100	155432590	8690	8690	8690	8690	0
346	20231222	125000	155432590	8690	8690	8690	8690	1
347	20231222	124900	155423900	8690	8690	8690	8690	0
348	20231222	124800	155423900	8690	8690	8690	8690	0
349	20231222	124700	155423900	8690	8690	8690	8690	895
350	20231222	124600	147646350	8700	8700	8700	8700	0
351	20231222	124500	147646350	8700	8700	8700	8700	0
352	20231222	124400	147646350	8700	8700	8700	8700	0
353	20231222	124300	147646350	8700	8700	8700	8700	0
354	20231222	124200	147646350	8700	8700	8700	8700	0
355	20231222	124100	147646350	8700	8700	8700	8700	0
356	20231222	124000	147646350	8700	8700	8700	8700	0
357	20231222	123900	147646350	8700	8700	8700	8700	40
358	20231222	123800	147298350	8700	8700	8700	8700	0
359	20231222	123700	147298350	8700	8700	8700	8700	0
360	20231222	123600	147298350	8700	8700	8700	8700	0
361	20231222	123500	147298350	8700	8700	8700	8700	0
362	20231222	123400	147298350	8700	8700	8700	8700	0
363	20231222	123300	147298350	8700	8700	8700	8700	0
364	20231222	123200	147298350	8700	8700	8700	8700	0
365	20231222	123100	147298350	8700	8700	8700	8700	0
366	20231222	123000	147298350	8700	8700	8700	8700	0
367	20231222	122900	147298350	8700	8700	8700	8700	0
368	20231222	122800	147298350	8700	8700	8700	8700	0
369	20231222	122700	147298350	8700	8700	8700	8700	0
370	20231222	122600	147298350	8700	8700	8700	8700	0
371	20231222	122500	147298350	8700	8700	8700	8700	49
372	20231222	122400	146872050	8700	8700	8700	8700	110
373	20231222	122300	145915050	8700	8700	8700	8700	0
374	20231222	122200	145915050	8700	8700	8700	8700	0
375	20231222	122100	145915050	8700	8700	8700	8700	21
376	20231222	122000	145732350	8700	8700	8700	8700	0
377	20231222	121900	145732350	8700	8700	8700	8700	0
378	20231222	121800	145732350	8700	8700	8700	8700	10
379	20231222	121700	145645350	8700	8700	8700	8700	0
380	20231222	121600	145645350	8700	8700	8700	8700	0
381	20231222	121500	145645350	8700	8700	8700	8700	0
382	20231222	121400	145645350	8700	8700	8700	8700	0
383	20231222	121300	145645350	8700	8700	8700	8700	0
384	20231222	121200	145645350	8700	8700	8700	8700	50
385	20231222	121100	145210350	8700	8700	8700	8700	0
386	20231222	121000	145210350	8700	8700	8700	8700	0
387	20231222	120900	145210350	8700	8700	8700	8700	0
388	20231222	120800	145210350	8700	8700	8700	8700	10
389	20231222	120700	145123350	8700	8700	8700	8700	0
390	20231222	120600	145123350	8700	8700	8700	8700	0
391	20231222	120500	145123350	8700	8700	8700	8700	17
392	20231222	120400	144975450	8700	8700	8700	8700	0
393	20231222	120300	144975450	8700	8700	8700	8700	0
394	20231222	120200	144975450	8700	8700	8700	8700	0
395	20231222	120100	144975450	8700	8700	8700	8700	1
396	20231222	120000	144966750	8700	8700	8700	8700	0
397	20231222	115900	144966750	8700	8700	8700	8700	2
398	20231222	115800	144949350	8690	8690	8690	8690	0
399	20231222	115700	144949350	8690	8690	8690	8690	27
400	20231222	115600	144714720	8700	8700	8700	8700	0
401	20231222	115500	144714720	8700	8700	8700	8700	1
402	20231222	115400	144706020	8700	8700	8700	8700	0
403	20231222	115300	144706020	8700	8700	8700	8700	50
404	20231222	115200	144271020	8700	8700	8700	8700	0
405	20231222	115100	144271020	8700	8700	8700	8700	0
406	20231222	115000	144271020	8700	8700	8700	8700	0
407	20231222	114900	144271020	8700	8700	8700	8700	1
408	20231222	114800	144262320	8700	8700	8700	8700	70
409	20231222	114700	143653320	8700	8700	8700	8700	0
410	20231222	114600	143653320	8700	8700	8700	8700	197
411	20231222	114500	141939420	8700	8700	8700	8700	0
412	20231222	114400	141939420	8700	8700	8700	8700	20
413	20231222	114300	141765420	8700	8700	8700	8700	50
414	20231222	114200	141330420	8700	8700	8700	8700	0
415	20231222	114100	141330420	8700	8700	8700	8700	0
416	20231222	114000	141330420	8700	8700	8700	8700	0
417	20231222	113900	141330420	8700	8700	8700	8700	15
418	20231222	113800	141199920	8700	8700	8700	8700	100
419	20231222	113700	140329920	8700	8700	8700	8700	0
420	20231222	113600	140329920	8700	8700	8700	8700	0
421	20231222	113500	140329920	8700	8700	8700	8700	0
422	20231222	113400	140329920	8700	8700	8700	8700	0
423	20231222	113300	140329920	8700	8700	8700	8700	0
424	20231222	113200	140329920	8700	8700	8700	8700	0
425	20231222	113100	140329920	8700	8700	8700	8700	0
426	20231222	113000	140329920	8700	8700	8700	8700	0
427	20231222	112900	140329920	8700	8700	8700	8700	18
428	20231222	112800	140173320	8710	8710	8710	8710	0
429	20231222	112700	140173320	8710	8710	8710	8710	0
430	20231222	112600	140173320	8710	8710	8710	8710	1
431	20231222	112500	140164610	8690	8700	8700	8690	40
432	20231222	112400	139816840	8700	8700	8700	8700	100
433	20231222	112300	138946840	8710	8710	8710	8710	57
434	20231222	112200	138450370	8710	8710	8710	8710	50
435	20231222	112100	138014870	8700	8700	8700	8700	10
436	20231222	112000	137927870	8710	8710	8710	8710	0
437	20231222	111900	137927870	8710	8710	8710	8710	0
438	20231222	111800	137927870	8710	8710	8710	8710	50
439	20231222	111700	137492370	8710	8710	8710	8710	91
440	20231222	111600	136699760	8710	8710	8710	8710	0
441	20231222	111500	136699760	8710	8700	8710	8700	360
442	20231222	111400	133567540	8690	8690	8690	8690	0
443	20231222	111300	133567540	8690	8690	8690	8690	0
444	20231222	111200	133567540	8690	8690	8690	8690	0
445	20231222	111100	133567540	8690	8690	8690	8690	0
446	20231222	111000	133567540	8690	8690	8690	8690	0
447	20231222	110900	133567540	8690	8690	8690	8690	10
448	20231222	110800	133480640	8690	8690	8690	8690	1
449	20231222	110700	133471950	8690	8690	8690	8690	100
450	20231222	110600	132602950	8690	8690	8690	8690	65
451	20231222	110500	132038100	8690	8690	8690	8690	0
452	20231222	110400	132038100	8690	8690	8690	8690	0
453	20231222	110300	132038100	8690	8690	8690	8690	0
454	20231222	110200	132038100	8690	8690	8690	8690	24
455	20231222	110100	131829540	8700	8700	8700	8700	0
456	20231222	110000	131829540	8700	8700	8700	8700	0
457	20231222	105900	131829540	8700	8700	8700	8700	0
458	20231222	105800	131829540	8700	8700	8700	8700	0
459	20231222	105700	131829540	8700	8700	8700	8700	0
460	20231222	105600	131829540	8700	8700	8700	8700	0
461	20231222	105500	131829540	8700	8700	8700	8700	0
462	20231222	105400	131829540	8700	8700	8700	8700	0
463	20231222	105300	131829540	8700	8700	8700	8700	0
464	20231222	105200	131829540	8700	8700	8700	8700	0
465	20231222	105100	131829540	8700	8700	8700	8700	0
466	20231222	105000	131829540	8700	8700	8700	8700	0
467	20231222	104900	131829540	8700	8700	8700	8700	10
468	20231222	104800	131742540	8700	8700	8700	8700	0
469	20231222	104700	131742540	8700	8700	8700	8700	0
470	20231222	104600	131742540	8700	8700	8700	8700	0
471	20231222	104500	131742540	8700	8700	8700	8700	0
472	20231222	104400	131742540	8700	8700	8700	8700	0
473	20231222	104300	131742540	8700	8700	8700	8700	0
474	20231222	104200	131742540	8700	8690	8700	8690	1410
475	20231222	104100	119475640	8690	8690	8690	8690	1213
476	20231222	104000	108934670	8690	8690	8690	8690	0
477	20231222	103900	108934670	8690	8690	8690	8690	0
478	20231222	103800	108934670	8690	8690	8690	8690	14
479	20231222	103700	108813010	8690	8690	8690	8690	10
480	20231222	103600	108726110	8690	8690	8690	8690	3
481	20231222	103500	108700040	8700	8700	8700	8700	0
482	20231222	103400	108700040	8700	8700	8700	8700	0
483	20231222	103300	108700040	8700	8700	8700	8700	0
484	20231222	103200	108700040	8700	8700	8700	8700	1
485	20231222	103100	108691340	8690	8690	8690	8690	0
486	20231222	103000	108691340	8690	8690	8690	8690	1
487	20231222	102900	108682650	8690	8690	8690	8690	0
488	20231222	102800	108682650	8690	8690	8690	8690	10
489	20231222	102700	108595750	8700	8700	8700	8700	1
490	20231222	102600	108587050	8700	8700	8700	8700	2
491	20231222	102500	108569650	8700	8700	8700	8700	0
492	20231222	102400	108569650	8700	8700	8700	8700	500
493	20231222	102300	104219650	8690	8690	8690	8690	0
494	20231222	102200	104219650	8690	8690	8690	8690	0
495	20231222	102100	104219650	8690	8690	8690	8690	1
496	20231222	102000	104210960	8690	8690	8690	8690	628
497	20231222	101900	98753640	8690	8690	8690	8690	53
498	20231222	101800	98293070	8690	8690	8690	8690	74
499	20231222	101700	97650010	8700	8700	8700	8700	0
500	20231222	101600	97650010	8700	8700	8700	8700	0
501	20231222	101500	97650010	8700	8660	8700	8660	8169
502	20231222	101400	26740530	8650	8650	8650	8650	1
503	20231222	101300	26731880	8660	8660	8660	8660	0
504	20231222	101200	26731880	8660	8660	8660	8660	1
505	20231222	101100	26723220	8650	8650	8650	8650	0
506	20231222	101000	26723220	8650	8650	8650	8650	0
507	20231222	100900	26723220	8650	8650	8650	8650	100
508	20231222	100800	25858220	8650	8650	8650	8650	0
509	20231222	100700	25858220	8650	8650	8650	8650	0
510	20231222	100600	25858220	8650	8660	8660	8650	200
511	20231222	100500	24128110	8660	8660	8660	8660	0
512	20231222	100400	24128110	8660	8660	8660	8660	0
513	20231222	100300	24128110	8660	8660	8660	8660	0
514	20231222	100200	24128110	8660	8660	8660	8660	59
515	20231222	100100	23617170	8660	8660	8660	8660	0
516	20231222	100000	23617170	8660	8660	8660	8660	0
517	20231222	095900	23617170	8660	8660	8660	8660	246
518	20231222	095800	21486810	8660	8660	8660	8660	0
519	20231222	095700	21486810	8660	8660	8660	8660	0
520	20231222	095600	21486810	8660	8660	8660	8660	16
521	20231222	095500	21348250	8670	8670	8670	8670	43
522	20231222	095400	20975440	8670	8670	8670	8670	29
523	20231222	095300	20724010	8670	8670	8670	8670	0
524	20231222	095200	20724010	8670	8670	8670	8670	6
525	20231222	095100	20671990	8670	8670	8670	8670	0
526	20231222	095000	20671990	8670	8670	8670	8670	0
527	20231222	094900	20671990	8670	8670	8670	8670	0
528	20231222	094800	20671990	8670	8670	8670	8670	0
529	20231222	094700	20671990	8670	8670	8670	8670	0
530	20231222	094600	20671990	8670	8670	8670	8670	0
531	20231222	094500	20671990	8670	8670	8670	8670	1
532	20231222	094400	20663320	8660	8660	8660	8660	200
533	20231222	094300	18931320	8670	8670	8670	8670	39
534	20231222	094200	18593190	8660	8660	8660	8660	0
535	20231222	094100	18593190	8660	8660	8660	8660	0
536	20231222	094000	18593190	8660	8660	8660	8660	500
537	20231222	093900	14263190	8650	8650	8650	8650	0
538	20231222	093800	14263190	8650	8650	8650	8650	0
539	20231222	093700	14263190	8650	8650	8650	8650	0
540	20231222	093600	14263190	8650	8650	8650	8650	34
541	20231222	093500	13969090	8660	8660	8660	8660	428
542	20231222	093400	10262610	8670	8670	8670	8670	2
543	20231222	093300	10245270	8660	8660	8660	8650	154
544	20231222	093200	8911660	8660	8650	8660	8650	30
545	20231222	093100	8652110	8660	8660	8660	8660	5
546	20231222	093000	8608810	8660	8640	8660	8640	17
547	20231222	092900	8461910	8640	8640	8640	8640	0
548	20231222	092800	8461910	8640	8640	8640	8640	1
549	20231222	092700	8453270	8650	8650	8650	8650	2
550	20231222	092600	8435970	8650	8650	8650	8650	1
551	20231222	092500	8427320	8660	8660	8670	8660	13
552	20231222	092400	8314730	8660	8660	8660	8660	2
553	20231222	092300	8297410	8660	8660	8660	8660	48
554	20231222	092200	7881730	8630	8630	8630	8630	1
555	20231222	092100	7873100	8630	8630	8630	8630	1
556	20231222	092000	7864470	8630	8630	8630	8630	32
557	20231222	091900	7588310	8660	8660	8660	8660	5
558	20231222	091800	7545010	8630	8630	8630	8630	2
559	20231222	091700	7527750	8660	8660	8660	8660	0
560	20231222	091600	7527750	8660	8660	8660	8660	23
561	20231222	091500	7328570	8670	8670	8670	8670	1
562	20231222	091400	7319900	8670	8660	8670	8660	35
563	20231222	091300	7016790	8670	8670	8670	8670	200
564	20231222	091200	5282790	8670	8670	8670	8670	0
565	20231222	091100	5282790	8670	8670	8670	8670	3
566	20231222	091000	5256780	8670	8670	8670	8670	47
567	20231222	090900	4849290	8690	8690	8690	8690	0
568	20231222	090800	4849290	8690	8690	8690	8690	0
569	20231222	090700	4849290	8690	8650	8690	8650	350
570	20231222	090600	1812190	8650	8680	8680	8650	102
571	20231222	090500	929830	8690	8690	8690	8690	0
572	20231222	090400	929830	8690	8690	8690	8690	0
573	20231222	090300	929830	8690	8690	8690	8690	105
574	20231222	090200	17380	8690	8690	8690	8690	0
575	20231222	090100	17380	8690	8690	8690	8690	0
576	20231222	090000	17380	8690	8690	8690	8690	2