KissMeData/190650/min/candle-20231221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231221	202700	52913730	5920	5920	5920	5920	618
3	20231221	202600	52913730	5920	5920	5920	5920	0
4	20231221	202500	52913730	5920	5920	5920	5920	0
5	20231221	202400	52913730	5920	5920	5920	5920	0
6	20231221	202300	52913730	5920	5920	5920	5920	0
7	20231221	202200	52913730	5920	5920	5920	5920	0
8	20231221	202100	52913730	5920	5920	5920	5920	0
9	20231221	202000	52913730	5920	5920	5920	5920	0
10	20231221	201900	52913730	5920	5920	5920	5920	0
11	20231221	201800	52913730	5920	5920	5920	5920	0
12	20231221	201700	52913730	5920	5920	5920	5920	0
13	20231221	201600	52913730	5920	5920	5920	5920	0
14	20231221	201500	52913730	5920	5920	5920	5920	0
15	20231221	201400	52913730	5920	5920	5920	5920	0
16	20231221	201300	52913730	5920	5920	5920	5920	0
17	20231221	201200	52913730	5920	5920	5920	5920	0
18	20231221	201100	52913730	5920	5920	5920	5920	0
19	20231221	201000	52913730	5920	5920	5920	5920	0
20	20231221	200900	52913730	5920	5920	5920	5920	0
21	20231221	200800	52913730	5920	5920	5920	5920	0
22	20231221	200700	52913730	5920	5920	5920	5920	0
23	20231221	200600	52913730	5920	5920	5920	5920	0
24	20231221	200500	52913730	5920	5920	5920	5920	0
25	20231221	200400	52913730	5920	5920	5920	5920	0
26	20231221	200300	52913730	5920	5920	5920	5920	0
27	20231221	200200	52913730	5920	5920	5920	5920	0
28	20231221	200100	52913730	5920	5920	5920	5920	0
29	20231221	200000	52913730	5920	5920	5920	5920	0
30	20231221	195900	52913730	5920	5920	5920	5920	0
31	20231221	195800	52913730	5920	5920	5920	5920	0
32	20231221	195700	52913730	5920	5920	5920	5920	618
33	20231221	195600	52913730	5920	5920	5920	5920	0
34	20231221	195500	52913730	5920	5920	5920	5920	0
35	20231221	195400	52913730	5920	5920	5920	5920	0
36	20231221	195300	52913730	5920	5920	5920	5920	0
37	20231221	195200	52913730	5920	5920	5920	5920	0
38	20231221	195100	52913730	5920	5920	5920	5920	0
39	20231221	195000	52913730	5920	5920	5920	5920	0
40	20231221	194900	52913730	5920	5920	5920	5920	0
41	20231221	194800	52913730	5920	5920	5920	5920	0
42	20231221	194700	52913730	5920	5920	5920	5920	0
43	20231221	194600	52913730	5920	5920	5920	5920	0
44	20231221	194500	52913730	5920	5920	5920	5920	0
45	20231221	194400	52913730	5920	5920	5920	5920	0
46	20231221	194300	52913730	5920	5920	5920	5920	0
47	20231221	194200	52913730	5920	5920	5920	5920	0
48	20231221	194100	52913730	5920	5920	5920	5920	0
49	20231221	194000	52913730	5920	5920	5920	5920	0
50	20231221	193900	52913730	5920	5920	5920	5920	0
51	20231221	193800	52913730	5920	5920	5920	5920	0
52	20231221	193700	52913730	5920	5920	5920	5920	0
53	20231221	193600	52913730	5920	5920	5920	5920	0
54	20231221	193500	52913730	5920	5920	5920	5920	0
55	20231221	193400	52913730	5920	5920	5920	5920	0
56	20231221	193300	52913730	5920	5920	5920	5920	0
57	20231221	193200	52913730	5920	5920	5920	5920	0
58	20231221	193100	52913730	5920	5920	5920	5920	0
59	20231221	193000	52913730	5920	5920	5920	5920	0
60	20231221	192900	52913730	5920	5920	5920	5920	0
61	20231221	192800	52913730	5920	5920	5920	5920	0
62	20231221	192700	52913730	5920	5920	5920	5920	618
63	20231221	192600	52913730	5920	5920	5920	5920	0
64	20231221	192500	52913730	5920	5920	5920	5920	0
65	20231221	192400	52913730	5920	5920	5920	5920	0
66	20231221	192300	52913730	5920	5920	5920	5920	0
67	20231221	192200	52913730	5920	5920	5920	5920	0
68	20231221	192100	52913730	5920	5920	5920	5920	0
69	20231221	192000	52913730	5920	5920	5920	5920	0
70	20231221	191900	52913730	5920	5920	5920	5920	0
71	20231221	191800	52913730	5920	5920	5920	5920	0
72	20231221	191700	52913730	5920	5920	5920	5920	0
73	20231221	191600	52913730	5920	5920	5920	5920	0
74	20231221	191500	52913730	5920	5920	5920	5920	0
75	20231221	191400	52913730	5920	5920	5920	5920	0
76	20231221	191300	52913730	5920	5920	5920	5920	0
77	20231221	191200	52913730	5920	5920	5920	5920	0
78	20231221	191100	52913730	5920	5920	5920	5920	0
79	20231221	191000	52913730	5920	5920	5920	5920	0
80	20231221	190900	52913730	5920	5920	5920	5920	0
81	20231221	190800	52913730	5920	5920	5920	5920	0
82	20231221	190700	52913730	5920	5920	5920	5920	0
83	20231221	190600	52913730	5920	5920	5920	5920	0
84	20231221	190500	52913730	5920	5920	5920	5920	0
85	20231221	190400	52913730	5920	5920	5920	5920	0
86	20231221	190300	52913730	5920	5920	5920	5920	0
87	20231221	190200	52913730	5920	5920	5920	5920	0
88	20231221	190100	52913730	5920	5920	5920	5920	0
89	20231221	190000	52913730	5920	5920	5920	5920	0
90	20231221	185900	52913730	5920	5920	5920	5920	0
91	20231221	185800	52913730	5920	5920	5920	5920	0
92	20231221	185700	52913730	5920	5920	5920	5920	618
93	20231221	185600	52913730	5920	5920	5920	5920	0
94	20231221	185500	52913730	5920	5920	5920	5920	0
95	20231221	185400	52913730	5920	5920	5920	5920	0
96	20231221	185300	52913730	5920	5920	5920	5920	0
97	20231221	185200	52913730	5920	5920	5920	5920	0
98	20231221	185100	52913730	5920	5920	5920	5920	0
99	20231221	185000	52913730	5920	5920	5920	5920	0
100	20231221	184900	52913730	5920	5920	5920	5920	0
101	20231221	184800	52913730	5920	5920	5920	5920	0
102	20231221	184700	52913730	5920	5920	5920	5920	0
103	20231221	184600	52913730	5920	5920	5920	5920	0
104	20231221	184500	52913730	5920	5920	5920	5920	0
105	20231221	184400	52913730	5920	5920	5920	5920	0
106	20231221	184300	52913730	5920	5920	5920	5920	0
107	20231221	184200	52913730	5920	5920	5920	5920	0
108	20231221	184100	52913730	5920	5920	5920	5920	0
109	20231221	184000	52913730	5920	5920	5920	5920	0
110	20231221	183900	52913730	5920	5920	5920	5920	0
111	20231221	183800	52913730	5920	5920	5920	5920	0
112	20231221	183700	52913730	5920	5920	5920	5920	0
113	20231221	183600	52913730	5920	5920	5920	5920	0
114	20231221	183500	52913730	5920	5920	5920	5920	0
115	20231221	183400	52913730	5920	5920	5920	5920	0
116	20231221	183300	52913730	5920	5920	5920	5920	0
117	20231221	183200	52913730	5920	5920	5920	5920	0
118	20231221	183100	52913730	5920	5920	5920	5920	0
119	20231221	183000	52913730	5920	5920	5920	5920	0
120	20231221	182900	52913730	5920	5920	5920	5920	0
121	20231221	182800	52913730	5920	5920	5920	5920	0
122	20231221	182700	52913730	5920	5920	5920	5920	618
123	20231221	182600	52913730	5920	5920	5920	5920	0
124	20231221	182500	52913730	5920	5920	5920	5920	0
125	20231221	182400	52913730	5920	5920	5920	5920	0
126	20231221	182300	52913730	5920	5920	5920	5920	0
127	20231221	182200	52913730	5920	5920	5920	5920	0
128	20231221	182100	52913730	5920	5920	5920	5920	0
129	20231221	182000	52913730	5920	5920	5920	5920	0
130	20231221	181900	52913730	5920	5920	5920	5920	0
131	20231221	181800	52913730	5920	5920	5920	5920	0
132	20231221	181700	52913730	5920	5920	5920	5920	0
133	20231221	181600	52913730	5920	5920	5920	5920	0
134	20231221	181500	52913730	5920	5920	5920	5920	0
135	20231221	181400	52913730	5920	5920	5920	5920	0
136	20231221	181300	52913730	5920	5920	5920	5920	0
137	20231221	181200	52913730	5920	5920	5920	5920	0
138	20231221	181100	52913730	5920	5920	5920	5920	0
139	20231221	181000	52913730	5920	5920	5920	5920	0
140	20231221	180900	52913730	5920	5920	5920	5920	0
141	20231221	180800	52913730	5920	5920	5920	5920	0
142	20231221	180700	52913730	5920	5920	5920	5920	0
143	20231221	180600	52913730	5920	5920	5920	5920	0
144	20231221	180500	52913730	5920	5920	5920	5920	0
145	20231221	180400	52913730	5920	5920	5920	5920	0
146	20231221	180300	52913730	5920	5920	5920	5920	0
147	20231221	180200	52913730	5920	5920	5920	5920	0
148	20231221	180100	52913730	5920	5920	5920	5920	0
149	20231221	180000	52913730	5920	5920	5920	5920	0
150	20231221	175900	52913730	5920	5920	5920	5920	0
151	20231221	175800	52913730	5920	5920	5920	5920	0
152	20231221	175700	52913730	5920	5920	5920	5920	618
153	20231221	175600	52913730	5920	5920	5920	5920	0
154	20231221	175500	52913730	5920	5920	5920	5920	0
155	20231221	175400	52913730	5920	5920	5920	5920	0
156	20231221	175300	52913730	5920	5920	5920	5920	0
157	20231221	175200	52913730	5920	5920	5920	5920	0
158	20231221	175100	52913730	5920	5920	5920	5920	0
159	20231221	175000	52913730	5920	5920	5920	5920	0
160	20231221	174900	52913730	5920	5920	5920	5920	0
161	20231221	174800	52913730	5920	5920	5920	5920	0
162	20231221	174700	52913730	5920	5920	5920	5920	0
163	20231221	174600	52913730	5920	5920	5920	5920	0
164	20231221	174500	52913730	5920	5920	5920	5920	0
165	20231221	174400	52913730	5920	5920	5920	5920	0
166	20231221	174300	52913730	5920	5920	5920	5920	0
167	20231221	174200	52913730	5920	5920	5920	5920	0
168	20231221	174100	52913730	5920	5920	5920	5920	0
169	20231221	174000	52913730	5920	5920	5920	5920	0
170	20231221	173900	52913730	5920	5920	5920	5920	0
171	20231221	173800	52913730	5920	5920	5920	5920	0
172	20231221	173700	52913730	5920	5920	5920	5920	0
173	20231221	173600	52913730	5920	5920	5920	5920	0
174	20231221	173500	52913730	5920	5920	5920	5920	0
175	20231221	173400	52913730	5920	5920	5920	5920	0
176	20231221	173300	52913730	5920	5920	5920	5920	0
177	20231221	173200	52913730	5920	5920	5920	5920	0
178	20231221	173100	52913730	5920	5920	5920	5920	0
179	20231221	173000	52913730	5920	5920	5920	5920	0
180	20231221	172900	52913730	5920	5920	5920	5920	0
181	20231221	172800	52913730	5920	5920	5920	5920	0
182	20231221	172700	52913730	5920	5920	5920	5920	618
183	20231221	172600	52913730	5920	5920	5920	5920	0
184	20231221	172500	52913730	5920	5920	5920	5920	0
185	20231221	172400	52913730	5920	5920	5920	5920	0
186	20231221	172300	52913730	5920	5920	5920	5920	0
187	20231221	172200	52913730	5920	5920	5920	5920	0
188	20231221	172100	52913730	5920	5920	5920	5920	0
189	20231221	172000	52913730	5920	5920	5920	5920	0
190	20231221	171900	52913730	5920	5920	5920	5920	0
191	20231221	171800	52913730	5920	5920	5920	5920	0
192	20231221	171700	52913730	5920	5920	5920	5920	0
193	20231221	171600	52913730	5920	5920	5920	5920	0
194	20231221	171500	52913730	5920	5920	5920	5920	0
195	20231221	171400	52913730	5920	5920	5920	5920	0
196	20231221	171300	52913730	5920	5920	5920	5920	0
197	20231221	171200	52913730	5920	5920	5920	5920	0
198	20231221	171100	52913730	5920	5920	5920	5920	0
199	20231221	171000	52913730	5920	5920	5920	5920	0
200	20231221	170900	52913730	5920	5920	5920	5920	0
201	20231221	170800	52913730	5920	5920	5920	5920	0
202	20231221	170700	52913730	5920	5920	5920	5920	0
203	20231221	170600	52913730	5920	5920	5920	5920	0
204	20231221	170500	52913730	5920	5920	5920	5920	0
205	20231221	170400	52913730	5920	5920	5920	5920	0
206	20231221	170300	52913730	5920	5920	5920	5920	0
207	20231221	170200	52913730	5920	5920	5920	5920	0
208	20231221	170100	52913730	5920	5920	5920	5920	0
209	20231221	170000	52913730	5920	5920	5920	5920	0
210	20231221	165900	52913730	5920	5920	5920	5920	0
211	20231221	165800	52913730	5920	5920	5920	5920	0
212	20231221	165700	52913730	5920	5920	5920	5920	618
213	20231221	165600	52913730	5920	5920	5920	5920	0
214	20231221	165500	52913730	5920	5920	5920	5920	0
215	20231221	165400	52913730	5920	5920	5920	5920	0
216	20231221	165300	52913730	5920	5920	5920	5920	0
217	20231221	165200	52913730	5920	5920	5920	5920	0
218	20231221	165100	52913730	5920	5920	5920	5920	0
219	20231221	165000	52913730	5920	5920	5920	5920	0
220	20231221	164900	52913730	5920	5920	5920	5920	0
221	20231221	164800	52913730	5920	5920	5920	5920	0
222	20231221	164700	52913730	5920	5920	5920	5920	0
223	20231221	164600	52913730	5920	5920	5920	5920	0
224	20231221	164500	52913730	5920	5920	5920	5920	0
225	20231221	164400	52913730	5920	5920	5920	5920	0
226	20231221	164300	52913730	5920	5920	5920	5920	0
227	20231221	164200	52913730	5920	5920	5920	5920	0
228	20231221	164100	52913730	5920	5920	5920	5920	0
229	20231221	164000	52913730	5920	5920	5920	5920	0
230	20231221	163900	52913730	5920	5920	5920	5920	0
231	20231221	163800	52913730	5920	5920	5920	5920	0
232	20231221	163700	52913730	5920	5920	5920	5920	0
233	20231221	163600	52913730	5920	5920	5920	5920	0
234	20231221	163500	52913730	5920	5920	5920	5920	0
235	20231221	163400	52913730	5920	5920	5920	5920	0
236	20231221	163300	52913730	5920	5920	5920	5920	0
237	20231221	163200	52913730	5920	5920	5920	5920	0
238	20231221	163100	52913730	5920	5920	5920	5920	0
239	20231221	163000	52913730	5920	5920	5920	5920	0
240	20231221	162900	52913730	5920	5920	5920	5920	0
241	20231221	162800	52913730	5920	5920	5920	5920	0
242	20231221	162700	52913730	5920	5920	5920	5920	618
243	20231221	162600	52913730	5920	5920	5920	5920	0
244	20231221	162500	52913730	5920	5920	5920	5920	0
245	20231221	162400	52913730	5920	5920	5920	5920	0
246	20231221	162300	52913730	5920	5920	5920	5920	0
247	20231221	162200	52913730	5920	5920	5920	5920	0
248	20231221	162100	52913730	5920	5920	5920	5920	0
249	20231221	162000	52913730	5920	5920	5920	5920	0
250	20231221	161900	52913730	5920	5920	5920	5920	0
251	20231221	161800	52913730	5920	5920	5920	5920	0
252	20231221	161700	52913730	5920	5920	5920	5920	0
253	20231221	161600	52913730	5920	5920	5920	5920	0
254	20231221	161500	52913730	5920	5920	5920	5920	0
255	20231221	161400	52913730	5920	5920	5920	5920	0
256	20231221	161300	52913730	5920	5920	5920	5920	0
257	20231221	161200	52913730	5920	5920	5920	5920	0
258	20231221	161100	52913730	5920	5920	5920	5920	0
259	20231221	161000	52913730	5920	5920	5920	5920	0
260	20231221	160900	52913730	5920	5920	5920	5920	0
261	20231221	160800	52913730	5920	5920	5920	5920	0
262	20231221	160700	52913730	5920	5920	5920	5920	0
263	20231221	160600	52913730	5920	5920	5920	5920	0
264	20231221	160500	52913730	5920	5920	5920	5920	0
265	20231221	160400	52913730	5920	5920	5920	5920	0
266	20231221	160300	52913730	5920	5920	5920	5920	0
267	20231221	160200	52913730	5920	5920	5920	5920	0
268	20231221	160100	52913730	5920	5920	5920	5920	0
269	20231221	160000	52913730	5920	5920	5920	5920	0
270	20231221	155900	52913730	5920	5920	5920	5920	0
271	20231221	155800	52913730	5920	5920	5920	5920	0
272	20231221	155700	52913730	5920	5920	5920	5920	618
273	20231221	155600	52913730	5920	5920	5920	5920	0
274	20231221	155500	52913730	5920	5920	5920	5920	0
275	20231221	155400	52913730	5920	5920	5920	5920	0
276	20231221	155300	52913730	5920	5920	5920	5920	0
277	20231221	155200	52913730	5920	5920	5920	5920	0
278	20231221	155100	52913730	5920	5920	5920	5920	0
279	20231221	155000	52913730	5920	5920	5920	5920	0
280	20231221	154900	52913730	5920	5920	5920	5920	0
281	20231221	154800	52913730	5920	5920	5920	5920	0
282	20231221	154700	52913730	5920	5920	5920	5920	0
283	20231221	154600	52913730	5920	5920	5920	5920	0
284	20231221	154500	52913730	5920	5920	5920	5920	0
285	20231221	154400	52913730	5920	5920	5920	5920	0
286	20231221	154300	52913730	5920	5920	5920	5920	0
287	20231221	154200	52913730	5920	5920	5920	5920	0
288	20231221	154100	52913730	5920	5920	5920	5920	0
289	20231221	154000	52913730	5920	5920	5920	5920	0
290	20231221	153900	52913730	5920	5920	5920	5920	0
291	20231221	153800	52913730	5920	5920	5920	5920	0
292	20231221	153700	52913730	5920	5920	5920	5920	0
293	20231221	153600	52913730	5920	5920	5920	5920	0
294	20231221	153500	52913730	5920	5920	5920	5920	0
295	20231221	153400	52913730	5920	5920	5920	5920	0
296	20231221	153300	52913730	5920	5920	5920	5920	0
297	20231221	153200	52913730	5920	5920	5920	5920	0
298	20231221	153100	52913730	5920	5920	5920	5920	0
299	20231221	153000	52913730	5920	5920	5920	5920	618
300	20231221	152900	49255170	6010	6010	6010	6010	0
301	20231221	152800	49255170	6010	6010	6010	6010	0
302	20231221	152700	49255170	6010	6010	6010	6010	0
303	20231221	152600	49255170	6010	6010	6010	6010	0
304	20231221	152500	49255170	6010	6010	6010	6010	0
305	20231221	152400	49255170	6010	6010	6010	6010	0
306	20231221	152300	49255170	6010	6010	6010	6010	0
307	20231221	152200	49255170	6010	6010	6010	6010	0
308	20231221	152100	49255170	6010	6010	6010	6010	0
309	20231221	152000	49255170	6010	6010	6010	6010	0
310	20231221	151900	49255170	6010	5980	6010	5960	128
311	20231221	151800	48492150	6000	6000	6000	6000	0
312	20231221	151700	48492150	6000	6000	6000	6000	0
313	20231221	151600	48492150	6000	6000	6000	6000	0
314	20231221	151500	48492150	6000	6000	6000	6000	0
315	20231221	151400	48492150	6000	6000	6000	6000	0
316	20231221	151300	48492150	6000	6000	6000	6000	0
317	20231221	151200	48492150	6000	5980	6000	5980	2
318	20231221	151100	48480170	6000	6000	6000	6000	0
319	20231221	151000	48480170	6000	6000	6000	6000	0
320	20231221	150900	48480170	6000	6000	6000	6000	1
321	20231221	150800	48474170	5960	5960	5960	5960	0
322	20231221	150700	48474170	5960	5980	5980	5960	82
323	20231221	150600	47985330	6010	6010	6010	6010	0
324	20231221	150500	47985330	6010	6010	6010	6010	0
325	20231221	150400	47985330	6010	6010	6010	6010	0
326	20231221	150300	47985330	6010	6010	6010	6010	0
327	20231221	150200	47985330	6010	6010	6010	6010	0
328	20231221	150100	47985330	6010	6010	6010	6010	0
329	20231221	150000	47985330	6010	6010	6010	6010	0
330	20231221	145900	47985330	6010	6010	6010	6010	10
331	20231221	145800	47925230	6010	6010	6010	6010	0
332	20231221	145700	47925230	6010	6010	6010	6010	1
333	20231221	145600	47919220	5960	5960	5960	5960	0
334	20231221	145500	47919220	5960	5960	5960	5960	1
335	20231221	145400	47913260	6010	6010	6010	6010	0
336	20231221	145300	47913260	6010	6010	6010	6010	0
337	20231221	145200	47913260	6010	6010	6010	6010	0
338	20231221	145100	47913260	6010	6010	6010	6010	0
339	20231221	145000	47913260	6010	6010	6010	6010	0
340	20231221	144900	47913260	6010	6010	6010	6010	0
341	20231221	144800	47913260	6010	6010	6010	6010	0
342	20231221	144700	47913260	6010	6010	6010	6010	0
343	20231221	144600	47913260	6010	6010	6010	6010	0
344	20231221	144500	47913260	6010	6010	6010	6010	6
345	20231221	144400	47877200	6010	6010	6010	6010	1
346	20231221	144300	47871190	5960	5960	5960	5960	0
347	20231221	144200	47871190	5960	5960	5960	5960	0
348	20231221	144100	47871190	5960	5960	5960	5960	0
349	20231221	144000	47871190	5960	5960	5960	5960	0
350	20231221	143900	47871190	5960	5970	5970	5910	1542
351	20231221	143800	38693380	5970	5970	5970	5970	100
352	20231221	143700	38096380	5970	5970	5970	5970	0
353	20231221	143600	38096380	5970	6040	6040	5970	667
354	20231221	143500	34082380	6080	6080	6080	6080	10
355	20231221	143400	34021580	6080	6080	6080	6080	6
356	20231221	143300	33985100	6080	6080	6080	6080	0
357	20231221	143200	33985100	6080	6070	6080	6070	85
358	20231221	143100	33468310	6090	6090	6090	6090	0
359	20231221	143000	33468310	6090	6090	6090	6090	0
360	20231221	142900	33468310	6090	6090	6090	6090	0
361	20231221	142800	33468310	6090	6090	6090	6090	0
362	20231221	142700	33468310	6090	6090	6090	6090	343
363	20231221	142600	31379440	6090	6080	6100	6080	1157
364	20231221	142500	24330510	6070	5960	6070	5960	929
365	20231221	142400	18746840	5960	5960	5960	5960	0
366	20231221	142300	18746840	5960	5960	5960	5960	6
367	20231221	142200	18711080	5950	5950	5950	5950	0
368	20231221	142100	18711080	5950	5950	5950	5950	0
369	20231221	142000	18711080	5950	5950	5950	5950	0
370	20231221	141900	18711080	5950	5950	5950	5950	8
371	20231221	141800	18663480	5960	5960	5960	5960	0
372	20231221	141700	18663480	5960	5960	5960	5960	0
373	20231221	141600	18663480	5960	5960	5960	5960	0
374	20231221	141500	18663480	5960	5960	5960	5960	0
375	20231221	141400	18663480	5960	5960	5960	5960	0
376	20231221	141300	18663480	5960	5960	5960	5960	0
377	20231221	141200	18663480	5960	5960	5960	5960	6
378	20231221	141100	18627720	5960	5960	5960	5960	0
379	20231221	141000	18627720	5960	5960	5960	5960	0
380	20231221	140900	18627720	5960	5960	5960	5960	0
381	20231221	140800	18627720	5960	5960	5960	5960	0
382	20231221	140700	18627720	5960	5960	5960	5960	0
383	20231221	140600	18627720	5960	5960	5960	5960	0
384	20231221	140500	18627720	5960	5960	5960	5960	0
385	20231221	140400	18627720	5960	5960	5960	5960	0
386	20231221	140300	18627720	5960	5960	5960	5960	0
387	20231221	140200	18627720	5960	5960	5960	5960	0
388	20231221	140100	18627720	5960	5960	5960	5960	6
389	20231221	140000	18591960	5960	5960	5960	5960	1
390	20231221	135900	18586000	5930	5930	5930	5930	0
391	20231221	135800	18586000	5930	5930	5930	5930	0
392	20231221	135700	18586000	5930	5930	5930	5930	0
393	20231221	135600	18586000	5930	5950	5950	5930	198
394	20231221	135500	17407920	5950	5950	5950	5950	0
395	20231221	135400	17407920	5950	5950	5950	5950	0
396	20231221	135300	17407920	5950	5950	5950	5950	0
397	20231221	135200	17407920	5950	5950	5950	5950	0
398	20231221	135100	17407920	5950	5950	5950	5950	0
399	20231221	135000	17407920	5950	5950	5950	5950	7
400	20231221	134900	17366270	5940	5940	5940	5940	0
401	20231221	134800	17366270	5940	5940	5940	5940	0
402	20231221	134700	17366270	5940	5940	5940	5940	0
403	20231221	134600	17366270	5940	5940	5940	5940	0
404	20231221	134500	17366270	5940	5940	5940	5940	0
405	20231221	134400	17366270	5940	5940	5940	5940	0
406	20231221	134300	17366270	5940	5940	5940	5940	3
407	20231221	134200	17348450	5950	5950	5950	5950	0
408	20231221	134100	17348450	5950	5950	5950	5950	1
409	20231221	134000	17342500	5920	5920	5920	5920	40
410	20231221	133900	17105700	5920	5950	5950	5920	37
411	20231221	133800	16885950	5950	5950	5950	5950	0
412	20231221	133700	16885950	5950	5950	5950	5950	0
413	20231221	133600	16885950	5950	5950	5950	5950	0
414	20231221	133500	16885950	5950	5950	5950	5950	0
415	20231221	133400	16885950	5950	5950	5950	5950	0
416	20231221	133300	16885950	5950	5950	5950	5950	0
417	20231221	133200	16885950	5950	5950	5950	5950	0
418	20231221	133100	16885950	5950	5950	5950	5950	0
419	20231221	133000	16885950	5950	5950	5950	5950	0
420	20231221	132900	16885950	5950	5950	5950	5950	0
421	20231221	132800	16885950	5950	5950	5950	5950	7
422	20231221	132700	16844300	5950	5950	5950	5950	0
423	20231221	132600	16844300	5950	5950	5950	5950	0
424	20231221	132500	16844300	5950	5950	5950	5950	0
425	20231221	132400	16844300	5950	5950	5950	5950	0
426	20231221	132300	16844300	5950	5950	5950	5950	0
427	20231221	132200	16844300	5950	5950	5950	5950	0
428	20231221	132100	16844300	5950	5950	5950	5950	0
429	20231221	132000	16844300	5950	5950	5950	5950	0
430	20231221	131900	16844300	5950	5950	5950	5950	0
431	20231221	131800	16844300	5950	5950	5950	5950	0
432	20231221	131700	16844300	5950	5950	5950	5950	7
433	20231221	131600	16802650	5950	5950	5950	5950	0
434	20231221	131500	16802650	5950	5950	5950	5950	0
435	20231221	131400	16802650	5950	5950	5950	5950	0
436	20231221	131300	16802650	5950	5950	5950	5950	1
437	20231221	131200	16796700	5940	5940	5940	5940	3
438	20231221	131100	16778880	5950	5950	5950	5950	0
439	20231221	131000	16778880	5950	5950	5950	5950	0
440	20231221	130900	16778880	5950	5950	5950	5950	0
441	20231221	130800	16778880	5950	5950	5950	5950	0
442	20231221	130700	16778880	5950	5950	5950	5950	0
443	20231221	130600	16778880	5950	5930	5950	5930	7
444	20231221	130500	16737310	5920	5920	5920	5920	5
445	20231221	130400	16707710	5930	5930	5930	5930	0
446	20231221	130300	16707710	5930	5930	5930	5930	0
447	20231221	130200	16707710	5930	5930	5930	5930	0
448	20231221	130100	16707710	5930	5930	5930	5930	0
449	20231221	130000	16707710	5930	5930	5930	5930	0
450	20231221	125900	16707710	5930	5930	5930	5930	0
451	20231221	125800	16707710	5930	5930	5930	5930	0
452	20231221	125700	16707710	5930	5930	5930	5930	0
453	20231221	125600	16707710	5930	5930	5930	5930	0
454	20231221	125500	16707710	5930	5930	5930	5930	7
455	20231221	125400	16666200	5920	5920	5920	5920	0
456	20231221	125300	16666200	5920	5920	5920	5920	0
457	20231221	125200	16666200	5920	5920	5920	5920	0
458	20231221	125100	16666200	5920	5930	5930	5920	51
459	20231221	125000	16364170	5950	5950	5950	5950	1
460	20231221	124900	16358220	5960	5960	5960	5960	0
461	20231221	124800	16358220	5960	5960	5960	5960	0
462	20231221	124700	16358220	5960	5960	5960	5960	0
463	20231221	124600	16358220	5960	5960	5960	5960	0
464	20231221	124500	16358220	5960	5960	5960	5960	0
465	20231221	124400	16358220	5960	5960	5960	5960	7
466	20231221	124300	16316500	5960	5960	5960	5960	0
467	20231221	124200	16316500	5960	5960	5960	5960	0
468	20231221	124100	16316500	5960	5960	5960	5960	0
469	20231221	124000	16316500	5960	5960	5960	5960	0
470	20231221	123900	16316500	5960	5960	5960	5960	0
471	20231221	123800	16316500	5960	5960	5960	5960	0
472	20231221	123700	16316500	5960	5960	5960	5960	0
473	20231221	123600	16316500	5960	5960	5960	5960	0
474	20231221	123500	16316500	5960	5960	5960	5960	0
475	20231221	123400	16316500	5960	5920	5960	5920	86
476	20231221	123300	15805660	5930	5930	5930	5930	241
477	20231221	123200	14376530	5930	5930	5930	5930	0
478	20231221	123100	14376530	5930	5930	5930	5930	0
479	20231221	123000	14376530	5930	5930	5930	5930	0
480	20231221	122900	14376530	5930	5930	5930	5930	0
481	20231221	122800	14376530	5930	5930	5930	5930	0
482	20231221	122700	14376530	5930	5930	5930	5930	0
483	20231221	122600	14376530	5930	5930	5930	5930	0
484	20231221	122500	14376530	5930	5930	5930	5930	0
485	20231221	122400	14376530	5930	5930	5930	5930	0
486	20231221	122300	14376530	5930	5930	5930	5930	0
487	20231221	122200	14376530	5930	5930	5930	5930	7
488	20231221	122100	14335020	5930	5930	5930	5930	0
489	20231221	122000	14335020	5930	5930	5930	5930	0
490	20231221	121900	14335020	5930	5930	5930	5930	0
491	20231221	121800	14335020	5930	5930	5930	5930	0
492	20231221	121700	14335020	5930	5930	5930	5930	0
493	20231221	121600	14335020	5930	5930	5930	5930	0
494	20231221	121500	14335020	5930	5930	5930	5930	0
495	20231221	121400	14335020	5930	5930	5930	5930	0
496	20231221	121300	14335020	5930	5930	5930	5930	0
497	20231221	121200	14335020	5930	5930	5930	5930	0
498	20231221	121100	14335020	5930	5930	5930	5930	8
499	20231221	121000	14287580	5930	5930	5930	5930	42
500	20231221	120900	14038520	5930	5930	5930	5930	0
501	20231221	120800	14038520	5930	5930	5930	5930	0
502	20231221	120700	14038520	5930	5930	5930	5930	0
503	20231221	120600	14038520	5930	5930	5930	5930	0
504	20231221	120500	14038520	5930	5930	5930	5930	0
505	20231221	120400	14038520	5930	5930	5930	5930	0
506	20231221	120300	14038520	5930	5930	5930	5930	0
507	20231221	120200	14038520	5930	5930	5930	5930	0
508	20231221	120100	14038520	5930	5930	5930	5930	0
509	20231221	120000	14038520	5930	5930	5930	5930	7
510	20231221	115900	13997010	5930	5930	5930	5930	1
511	20231221	115800	13991080	5910	5910	5910	5910	0
512	20231221	115700	13991080	5910	5910	5910	5910	0
513	20231221	115600	13991080	5910	5910	5910	5910	26
514	20231221	115500	13837420	5910	5910	5910	5910	604
515	20231221	115400	10267780	5930	5930	5930	5930	0
516	20231221	115300	10267780	5930	5930	5930	5930	0
517	20231221	115200	10267780	5930	5930	5930	5930	0
518	20231221	115100	10267780	5930	5930	5930	5930	0
519	20231221	115000	10267780	5930	5930	5930	5930	0
520	20231221	114900	10267780	5930	5930	5930	5930	7
521	20231221	114800	10226270	5900	5900	5900	5900	0
522	20231221	114700	10226270	5900	5900	5900	5900	0
523	20231221	114600	10226270	5900	5900	5900	5900	0
524	20231221	114500	10226270	5900	5900	5900	5900	0
525	20231221	114400	10226270	5900	5900	5900	5900	0
526	20231221	114300	10226270	5900	5900	5900	5900	6
527	20231221	114200	10190870	5930	5930	5930	5930	0
528	20231221	114100	10190870	5930	5930	5930	5930	0
529	20231221	114000	10190870	5930	5930	5930	5930	0
530	20231221	113900	10190870	5930	5930	5930	5930	0
531	20231221	113800	10190870	5930	5920	5930	5920	7
532	20231221	113700	10149400	5900	5900	5900	5900	0
533	20231221	113600	10149400	5900	5900	5900	5900	0
534	20231221	113500	10149400	5900	5900	5900	5900	0
535	20231221	113400	10149400	5900	5900	5900	5900	0
536	20231221	113300	10149400	5900	5900	5900	5900	625
537	20231221	113200	6461900	5920	5920	5920	5920	0
538	20231221	113100	6461900	5920	5920	5920	5920	0
539	20231221	113000	6461900	5920	5920	5920	5920	0
540	20231221	112900	6461900	5920	5920	5920	5920	0
541	20231221	112800	6461900	5920	5920	5920	5920	0
542	20231221	112700	6461900	5920	5920	5920	5920	7
543	20231221	112600	6420460	5900	5900	5900	5900	0
544	20231221	112500	6420460	5900	5900	5900	5900	0
545	20231221	112400	6420460	5900	5900	5900	5900	0
546	20231221	112300	6420460	5900	5910	5910	5900	59
547	20231221	112200	6071860	5920	5920	5920	5920	0
548	20231221	112100	6071860	5920	5920	5920	5920	0
549	20231221	112000	6071860	5920	5920	5920	5920	0
550	20231221	111900	6071860	5920	5920	5920	5920	0
551	20231221	111800	6071860	5920	5920	5920	5920	0
552	20231221	111700	6071860	5920	5920	5920	5920	0
553	20231221	111600	6071860	5920	5920	5920	5920	7
554	20231221	111500	6030420	5920	5920	5920	5920	0
555	20231221	111400	6030420	5920	5920	5920	5920	0
556	20231221	111300	6030420	5920	5920	5920	5920	0
557	20231221	111200	6030420	5920	5920	5920	5920	0
558	20231221	111100	6030420	5920	5920	5920	5920	2
559	20231221	111000	6018580	5920	5920	5920	5920	0
560	20231221	110900	6018580	5920	5920	5920	5920	0
561	20231221	110800	6018580	5920	5920	5920	5920	1
562	20231221	110700	6012660	5920	5920	5920	5920	0
563	20231221	110600	6012660	5920	5920	5920	5920	0
564	20231221	110500	6012660	5920	5920	5920	5920	1
565	20231221	110400	6006740	5910	5910	5910	5910	0
566	20231221	110300	6006740	5910	5910	5910	5910	0
567	20231221	110200	6006740	5910	5910	5910	5910	0
568	20231221	110100	6006740	5910	5910	5910	5910	0
569	20231221	110000	6006740	5910	5910	5910	5910	0
570	20231221	105900	6006740	5910	5910	5910	5910	0
571	20231221	105800	6006740	5910	5910	5910	5910	0
572	20231221	105700	6006740	5910	5910	5910	5910	0
573	20231221	105600	6006740	5910	5910	5910	5910	0
574	20231221	105500	6006740	5910	5920	5920	5910	332
575	20231221	105400	4042610	5930	5930	5930	5930	0
576	20231221	105300	4042610	5930	5930	5930	5930	0
577	20231221	105200	4042610	5930	5930	5930	5930	0
578	20231221	105100	4042610	5930	5930	5930	5930	0
579	20231221	105000	4042610	5930	5930	5930	5930	0
580	20231221	104900	4042610	5930	5930	5930	5930	0
581	20231221	104800	4042610	5930	5930	5930	5930	0
582	20231221	104700	4042610	5930	5930	5930	5930	0
583	20231221	104600	4042610	5930	5930	5930	5930	0
584	20231221	104500	4042610	5930	5930	5930	5930	0
585	20231221	104400	4042610	5930	5930	5930	5930	0
586	20231221	104300	4042610	5930	5930	5930	5930	0
587	20231221	104200	4042610	5930	5930	5930	5930	1
588	20231221	104100	4036680	5920	5920	5920	5920	23
589	20231221	104000	3900520	5930	5930	5930	5930	0
590	20231221	103900	3900520	5930	5930	5930	5930	1
591	20231221	103800	3894590	5920	5920	5920	5920	0
592	20231221	103700	3894590	5920	5920	5920	5920	0
593	20231221	103600	3894590	5920	5920	5920	5920	0
594	20231221	103500	3894590	5920	5920	5920	5920	0
595	20231221	103400	3894590	5920	5920	5920	5920	0
596	20231221	103300	3894590	5920	5920	5920	5920	0
597	20231221	103200	3894590	5920	5920	5920	5920	0
598	20231221	103100	3894590	5920	5920	5920	5920	0
599	20231221	103000	3894590	5920	5920	5920	5920	0
600	20231221	102900	3894590	5920	5920	5920	5920	0
601	20231221	102800	3894590	5920	5920	5920	5920	0
602	20231221	102700	3894590	5920	5920	5920	5920	0
603	20231221	102600	3894590	5920	5920	5920	5920	0
604	20231221	102500	3894590	5920	5920	5920	5920	0
605	20231221	102400	3894590	5920	5920	5920	5920	0
606	20231221	102300	3894590	5920	5920	5920	5920	0
607	20231221	102200	3894590	5920	5920	5920	5920	50
608	20231221	102100	3598590	5930	5930	5930	5930	0
609	20231221	102000	3598590	5930	5930	5930	5930	0
610	20231221	101900	3598590	5930	5930	5930	5930	0
611	20231221	101800	3598590	5930	5930	5930	5930	0
612	20231221	101700	3598590	5930	5930	5930	5930	0
613	20231221	101600	3598590	5930	5930	5930	5930	0
614	20231221	101500	3598590	5930	5930	5930	5930	0
615	20231221	101400	3598590	5930	5930	5930	5930	0
616	20231221	101300	3598590	5930	5930	5930	5930	0
617	20231221	101200	3598590	5930	5930	5930	5930	0
618	20231221	101100	3598590	5930	5930	5930	5930	0
619	20231221	101000	3598590	5930	5930	5930	5930	0
620	20231221	100900	3598590	5930	5930	5930	5930	0
621	20231221	100800	3598590	5930	5930	5930	5930	0
622	20231221	100700	3598590	5930	5930	5930	5930	0
623	20231221	100600	3598590	5930	5930	5930	5930	0
624	20231221	100500	3598590	5930	5930	5930	5930	0
625	20231221	100400	3598590	5930	5930	5930	5930	0
626	20231221	100300	3598590	5930	5930	5930	5930	0
627	20231221	100200	3598590	5930	5930	5930	5930	0
628	20231221	100100	3598590	5930	5930	5930	5930	0
629	20231221	100000	3598590	5930	5930	5930	5930	0
630	20231221	095900	3598590	5930	5930	5930	5930	82
631	20231221	095800	3112330	5940	5940	5940	5940	0
632	20231221	095700	3112330	5940	5940	5940	5940	3
633	20231221	095600	3094510	5940	5940	5940	5940	0
634	20231221	095500	3094510	5940	5940	5940	5940	0
635	20231221	095400	3094510	5940	5940	5940	5940	0
636	20231221	095300	3094510	5940	5940	5940	5940	0
637	20231221	095200	3094510	5940	5940	5940	5940	40
638	20231221	095100	2856910	5940	5940	5940	5940	0
639	20231221	095000	2856910	5940	5940	5940	5940	0
640	20231221	094900	2856910	5940	5940	5940	5940	0
641	20231221	094800	2856910	5940	5940	5940	5940	0
642	20231221	094700	2856910	5940	5930	5940	5930	4
643	20231221	094600	2833180	5930	5930	5930	5930	30
644	20231221	094500	2655280	5930	5930	5930	5930	80
645	20231221	094400	2180880	5930	5930	5930	5930	3
646	20231221	094300	2163090	5940	5940	5940	5940	0
647	20231221	094200	2163090	5940	5940	5940	5940	0
648	20231221	094100	2163090	5940	5940	5940	5940	0
649	20231221	094000	2163090	5940	5940	5940	5940	0
650	20231221	093900	2163090	5940	5940	5940	5940	2
651	20231221	093800	2151210	5940	5940	5940	5940	1
652	20231221	093700	2145270	5940	5940	5940	5940	0
653	20231221	093600	2145270	5940	5940	5940	5940	0
654	20231221	093500	2145270	5940	5940	5940	5940	0
655	20231221	093400	2145270	5940	5940	5940	5940	0
656	20231221	093300	2145270	5940	5940	5940	5940	0
657	20231221	093200	2145270	5940	5940	5940	5940	0
658	20231221	093100	2145270	5940	5940	5940	5940	0
659	20231221	093000	2145270	5940	5940	5940	5940	0
660	20231221	092900	2145270	5940	5930	5940	5930	55
661	20231221	092800	1818610	5930	5930	5930	5930	0
662	20231221	092700	1818610	5930	5930	5930	5930	0
663	20231221	092600	1818610	5930	5930	5930	5930	0
664	20231221	092500	1818610	5930	5930	5930	5930	0
665	20231221	092400	1818610	5930	5930	5930	5930	0
666	20231221	092300	1818610	5930	5930	5930	5930	0
667	20231221	092200	1818610	5930	5930	5930	5930	0
668	20231221	092100	1818610	5930	5930	5930	5930	0
669	20231221	092000	1818610	5930	5930	5930	5930	0
670	20231221	091900	1818610	5930	5930	5930	5930	0
671	20231221	091800	1818610	5930	5930	5930	5930	0
672	20231221	091700	1818610	5930	5930	5930	5930	0
673	20231221	091600	1818610	5930	5930	5930	5930	0
674	20231221	091500	1818610	5930	5930	5930	5930	0
675	20231221	091400	1818610	5930	5930	5930	5930	0
676	20231221	091300	1818610	5930	5930	5930	5930	0
677	20231221	091200	1818610	5930	5930	5930	5930	5
678	20231221	091100	1788960	5930	5930	5930	5930	1
679	20231221	091000	1783030	5870	5870	5870	5870	0
680	20231221	090900	1783030	5870	5870	5870	5870	0
681	20231221	090800	1783030	5870	5930	5930	5870	180
682	20231221	090700	718680	5940	5940	5940	5940	0
683	20231221	090600	718680	5940	5940	5940	5940	0
684	20231221	090500	718680	5940	5940	5940	5940	0
685	20231221	090400	718680	5940	5940	5940	5940	0
686	20231221	090300	718680	5940	5940	5940	5940	2
687	20231221	090200	706800	5940	5940	5940	5940	0
688	20231221	090100	706800	5940	5930	5940	5930	7
689	20231221	090000	665280	5940	5940	5940	5940	112