KissMeData/052260/min/candle-20231222.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231222	193000	80333800	9950	9950	9950	9950	910
3	20231222	192900	80333800	9950	9950	9950	9950	0
4	20231222	192800	80333800	9950	9950	9950	9950	0
5	20231222	192700	80333800	9950	9950	9950	9950	0
6	20231222	192600	80333800	9950	9950	9950	9950	0
7	20231222	192500	80333800	9950	9950	9950	9950	0
8	20231222	192400	80333800	9950	9950	9950	9950	0
9	20231222	192300	80333800	9950	9950	9950	9950	0
10	20231222	192200	80333800	9950	9950	9950	9950	0
11	20231222	192100	80333800	9950	9950	9950	9950	0
12	20231222	192000	80333800	9950	9950	9950	9950	0
13	20231222	191900	80333800	9950	9950	9950	9950	0
14	20231222	191800	80333800	9950	9950	9950	9950	0
15	20231222	191700	80333800	9950	9950	9950	9950	0
16	20231222	191600	80333800	9950	9950	9950	9950	0
17	20231222	191500	80333800	9950	9950	9950	9950	0
18	20231222	191400	80333800	9950	9950	9950	9950	0
19	20231222	191300	80333800	9950	9950	9950	9950	0
20	20231222	191200	80333800	9950	9950	9950	9950	0
21	20231222	191100	80333800	9950	9950	9950	9950	0
22	20231222	191000	80333800	9950	9950	9950	9950	0
23	20231222	190900	80333800	9950	9950	9950	9950	0
24	20231222	190800	80333800	9950	9950	9950	9950	0
25	20231222	190700	80333800	9950	9950	9950	9950	0
26	20231222	190600	80333800	9950	9950	9950	9950	0
27	20231222	190500	80333800	9950	9950	9950	9950	0
28	20231222	190400	80333800	9950	9950	9950	9950	0
29	20231222	190300	80333800	9950	9950	9950	9950	0
30	20231222	190200	80333800	9950	9950	9950	9950	0
31	20231222	190100	80333800	9950	9950	9950	9950	0
32	20231222	190000	80333800	9950	9950	9950	9950	910
33	20231222	185900	80333800	9950	9950	9950	9950	0
34	20231222	185800	80333800	9950	9950	9950	9950	0
35	20231222	185700	80333800	9950	9950	9950	9950	0
36	20231222	185600	80333800	9950	9950	9950	9950	0
37	20231222	185500	80333800	9950	9950	9950	9950	0
38	20231222	185400	80333800	9950	9950	9950	9950	0
39	20231222	185300	80333800	9950	9950	9950	9950	0
40	20231222	185200	80333800	9950	9950	9950	9950	0
41	20231222	185100	80333800	9950	9950	9950	9950	0
42	20231222	185000	80333800	9950	9950	9950	9950	0
43	20231222	184900	80333800	9950	9950	9950	9950	0
44	20231222	184800	80333800	9950	9950	9950	9950	0
45	20231222	184700	80333800	9950	9950	9950	9950	0
46	20231222	184600	80333800	9950	9950	9950	9950	0
47	20231222	184500	80333800	9950	9950	9950	9950	0
48	20231222	184400	80333800	9950	9950	9950	9950	0
49	20231222	184300	80333800	9950	9950	9950	9950	0
50	20231222	184200	80333800	9950	9950	9950	9950	0
51	20231222	184100	80333800	9950	9950	9950	9950	0
52	20231222	184000	80333800	9950	9950	9950	9950	0
53	20231222	183900	80333800	9950	9950	9950	9950	0
54	20231222	183800	80333800	9950	9950	9950	9950	0
55	20231222	183700	80333800	9950	9950	9950	9950	0
56	20231222	183600	80333800	9950	9950	9950	9950	0
57	20231222	183500	80333800	9950	9950	9950	9950	0
58	20231222	183400	80333800	9950	9950	9950	9950	0
59	20231222	183300	80333800	9950	9950	9950	9950	0
60	20231222	183200	80333800	9950	9950	9950	9950	0
61	20231222	183100	80333800	9950	9950	9950	9950	0
62	20231222	183000	80333800	9950	9950	9950	9950	910
63	20231222	182900	80333800	9950	9950	9950	9950	0
64	20231222	182800	80333800	9950	9950	9950	9950	0
65	20231222	182700	80333800	9950	9950	9950	9950	0
66	20231222	182600	80333800	9950	9950	9950	9950	0
67	20231222	182500	80333800	9950	9950	9950	9950	0
68	20231222	182400	80333800	9950	9950	9950	9950	0
69	20231222	182300	80333800	9950	9950	9950	9950	0
70	20231222	182200	80333800	9950	9950	9950	9950	0
71	20231222	182100	80333800	9950	9950	9950	9950	0
72	20231222	182000	80333800	9950	9950	9950	9950	0
73	20231222	181900	80333800	9950	9950	9950	9950	0
74	20231222	181800	80333800	9950	9950	9950	9950	0
75	20231222	181700	80333800	9950	9950	9950	9950	0
76	20231222	181600	80333800	9950	9950	9950	9950	0
77	20231222	181500	80333800	9950	9950	9950	9950	0
78	20231222	181400	80333800	9950	9950	9950	9950	0
79	20231222	181300	80333800	9950	9950	9950	9950	0
80	20231222	181200	80333800	9950	9950	9950	9950	0
81	20231222	181100	80333800	9950	9950	9950	9950	0
82	20231222	181000	80333800	9950	9950	9950	9950	0
83	20231222	180900	80333800	9950	9950	9950	9950	0
84	20231222	180800	80333800	9950	9950	9950	9950	0
85	20231222	180700	80333800	9950	9950	9950	9950	0
86	20231222	180600	80333800	9950	9950	9950	9950	0
87	20231222	180500	80333800	9950	9950	9950	9950	0
88	20231222	180400	80333800	9950	9950	9950	9950	0
89	20231222	180300	80333800	9950	9950	9950	9950	0
90	20231222	180200	80333800	9950	9950	9950	9950	0
91	20231222	180100	80333800	9950	9950	9950	9950	0
92	20231222	180000	80333800	9950	9950	9950	9950	910
93	20231222	175900	80333800	9950	9950	9950	9950	0
94	20231222	175800	80333800	9950	9950	9950	9950	0
95	20231222	175700	80333800	9950	9950	9950	9950	0
96	20231222	175600	80333800	9950	9950	9950	9950	0
97	20231222	175500	80333800	9950	9950	9950	9950	0
98	20231222	175400	80333800	9950	9950	9950	9950	0
99	20231222	175300	80333800	9950	9950	9950	9950	0
100	20231222	175200	80333800	9950	9950	9950	9950	0
101	20231222	175100	80333800	9950	9950	9950	9950	0
102	20231222	175000	80333800	9950	9950	9950	9950	0
103	20231222	174900	80333800	9950	9950	9950	9950	0
104	20231222	174800	80333800	9950	9950	9950	9950	0
105	20231222	174700	80333800	9950	9950	9950	9950	0
106	20231222	174600	80333800	9950	9950	9950	9950	0
107	20231222	174500	80333800	9950	9950	9950	9950	0
108	20231222	174400	80333800	9950	9950	9950	9950	0
109	20231222	174300	80333800	9950	9950	9950	9950	0
110	20231222	174200	80333800	9950	9950	9950	9950	0
111	20231222	174100	80333800	9950	9950	9950	9950	0
112	20231222	174000	80333800	9950	9950	9950	9950	0
113	20231222	173900	80333800	9950	9950	9950	9950	0
114	20231222	173800	80333800	9950	9950	9950	9950	0
115	20231222	173700	80333800	9950	9950	9950	9950	0
116	20231222	173600	80333800	9950	9950	9950	9950	0
117	20231222	173500	80333800	9950	9950	9950	9950	0
118	20231222	173400	80333800	9950	9950	9950	9950	0
119	20231222	173300	80333800	9950	9950	9950	9950	0
120	20231222	173200	80333800	9950	9950	9950	9950	0
121	20231222	173100	80333800	9950	9950	9950	9950	0
122	20231222	173000	80333800	9950	9950	9950	9950	910
123	20231222	172900	80333800	9950	9950	9950	9950	0
124	20231222	172800	80333800	9950	9950	9950	9950	0
125	20231222	172700	80333800	9950	9950	9950	9950	0
126	20231222	172600	80333800	9950	9950	9950	9950	0
127	20231222	172500	80333800	9950	9950	9950	9950	0
128	20231222	172400	80333800	9950	9950	9950	9950	0
129	20231222	172300	80333800	9950	9950	9950	9950	0
130	20231222	172200	80333800	9950	9950	9950	9950	0
131	20231222	172100	80333800	9950	9950	9950	9950	0
132	20231222	172000	80333800	9950	9950	9950	9950	0
133	20231222	171900	80333800	9950	9950	9950	9950	0
134	20231222	171800	80333800	9950	9950	9950	9950	0
135	20231222	171700	80333800	9950	9950	9950	9950	0
136	20231222	171600	80333800	9950	9950	9950	9950	0
137	20231222	171500	80333800	9950	9950	9950	9950	0
138	20231222	171400	80333800	9950	9950	9950	9950	0
139	20231222	171300	80333800	9950	9950	9950	9950	0
140	20231222	171200	80333800	9950	9950	9950	9950	0
141	20231222	171100	80333800	9950	9950	9950	9950	0
142	20231222	171000	80333800	9950	9950	9950	9950	0
143	20231222	170900	80333800	9950	9950	9950	9950	0
144	20231222	170800	80333800	9950	9950	9950	9950	0
145	20231222	170700	80333800	9950	9950	9950	9950	0
146	20231222	170600	80333800	9950	9950	9950	9950	0
147	20231222	170500	80333800	9950	9950	9950	9950	0
148	20231222	170400	80333800	9950	9950	9950	9950	0
149	20231222	170300	80333800	9950	9950	9950	9950	0
150	20231222	170200	80333800	9950	9950	9950	9950	0
151	20231222	170100	80333800	9950	9950	9950	9950	0
152	20231222	170000	80333800	9950	9950	9950	9950	910
153	20231222	165900	80333800	9950	9950	9950	9950	0
154	20231222	165800	80333800	9950	9950	9950	9950	0
155	20231222	165700	80333800	9950	9950	9950	9950	0
156	20231222	165600	80333800	9950	9950	9950	9950	0
157	20231222	165500	80333800	9950	9950	9950	9950	0
158	20231222	165400	80333800	9950	9950	9950	9950	0
159	20231222	165300	80333800	9950	9950	9950	9950	0
160	20231222	165200	80333800	9950	9950	9950	9950	0
161	20231222	165100	80333800	9950	9950	9950	9950	0
162	20231222	165000	80333800	9950	9950	9950	9950	0
163	20231222	164900	80333800	9950	9950	9950	9950	0
164	20231222	164800	80333800	9950	9950	9950	9950	0
165	20231222	164700	80333800	9950	9950	9950	9950	0
166	20231222	164600	80333800	9950	9950	9950	9950	0
167	20231222	164500	80333800	9950	9950	9950	9950	0
168	20231222	164400	80333800	9950	9950	9950	9950	0
169	20231222	164300	80333800	9950	9950	9950	9950	0
170	20231222	164200	80333800	9950	9950	9950	9950	0
171	20231222	164100	80333800	9950	9950	9950	9950	0
172	20231222	164000	80333800	9950	9950	9950	9950	0
173	20231222	163900	80333800	9950	9950	9950	9950	0
174	20231222	163800	80333800	9950	9950	9950	9950	0
175	20231222	163700	80333800	9950	9950	9950	9950	0
176	20231222	163600	80333800	9950	9950	9950	9950	0
177	20231222	163500	80333800	9950	9950	9950	9950	0
178	20231222	163400	80333800	9950	9950	9950	9950	0
179	20231222	163300	80333800	9950	9950	9950	9950	0
180	20231222	163200	80333800	9950	9950	9950	9950	0
181	20231222	163100	80333800	9950	9950	9950	9950	0
182	20231222	163000	80333800	9950	9950	9950	9950	910
183	20231222	162900	80333800	9950	9950	9950	9950	0
184	20231222	162800	80333800	9950	9950	9950	9950	0
185	20231222	162700	80333800	9950	9950	9950	9950	0
186	20231222	162600	80333800	9950	9950	9950	9950	0
187	20231222	162500	80333800	9950	9950	9950	9950	0
188	20231222	162400	80333800	9950	9950	9950	9950	0
189	20231222	162300	80333800	9950	9950	9950	9950	0
190	20231222	162200	80333800	9950	9950	9950	9950	0
191	20231222	162100	80333800	9950	9950	9950	9950	0
192	20231222	162000	80333800	9950	9950	9950	9950	0
193	20231222	161900	80333800	9950	9950	9950	9950	0
194	20231222	161800	80333800	9950	9950	9950	9950	0
195	20231222	161700	80333800	9950	9950	9950	9950	0
196	20231222	161600	80333800	9950	9950	9950	9950	0
197	20231222	161500	80333800	9950	9950	9950	9950	0
198	20231222	161400	80333800	9950	9950	9950	9950	0
199	20231222	161300	80333800	9950	9950	9950	9950	0
200	20231222	161200	80333800	9950	9950	9950	9950	0
201	20231222	161100	80333800	9950	9950	9950	9950	0
202	20231222	161000	80333800	9950	9950	9950	9950	0
203	20231222	160900	80333800	9950	9950	9950	9950	0
204	20231222	160800	80333800	9950	9950	9950	9950	0
205	20231222	160700	80333800	9950	9950	9950	9950	0
206	20231222	160600	80333800	9950	9950	9950	9950	0
207	20231222	160500	80333800	9950	9950	9950	9950	0
208	20231222	160400	80333800	9950	9950	9950	9950	0
209	20231222	160300	80333800	9950	9950	9950	9950	0
210	20231222	160200	80333800	9950	9950	9950	9950	0
211	20231222	160100	80333800	9950	9950	9950	9950	0
212	20231222	160000	80333800	9950	9950	9950	9950	910
213	20231222	155900	80333800	9950	9950	9950	9950	0
214	20231222	155800	80333800	9950	9950	9950	9950	0
215	20231222	155700	80333800	9950	9950	9950	9950	0
216	20231222	155600	80333800	9950	9950	9950	9950	0
217	20231222	155500	80333800	9950	9950	9950	9950	0
218	20231222	155400	80333800	9950	9950	9950	9950	0
219	20231222	155300	80333800	9950	9950	9950	9950	0
220	20231222	155200	80333800	9950	9950	9950	9950	0
221	20231222	155100	80333800	9950	9950	9950	9950	0
222	20231222	155000	80333800	9950	9950	9950	9950	0
223	20231222	154900	80333800	9950	9950	9950	9950	0
224	20231222	154800	80333800	9950	9950	9950	9950	0
225	20231222	154700	80333800	9950	9950	9950	9950	0
226	20231222	154600	80333800	9950	9950	9950	9950	0
227	20231222	154500	80333800	9950	9950	9950	9950	0
228	20231222	154400	80333800	9950	9950	9950	9950	0
229	20231222	154300	80333800	9950	9950	9950	9950	0
230	20231222	154200	80333800	9950	9950	9950	9950	0
231	20231222	154100	80333800	9950	9950	9950	9950	0
232	20231222	154000	80333800	9950	9950	9950	9950	0
233	20231222	153900	80333800	9950	9950	9950	9950	0
234	20231222	153800	80333800	9950	9950	9950	9950	0
235	20231222	153700	80333800	9950	9950	9950	9950	0
236	20231222	153600	80333800	9950	9950	9950	9950	0
237	20231222	153500	80333800	9950	9950	9950	9950	0
238	20231222	153400	80333800	9950	9950	9950	9950	0
239	20231222	153300	80333800	9950	9950	9950	9950	0
240	20231222	153200	80333800	9950	9950	9950	9950	0
241	20231222	153100	80333800	9950	9950	9950	9950	0
242	20231222	153000	80333800	9950	9950	9950	9950	1820
243	20231222	152900	71279300	9970	9970	9970	9970	0
244	20231222	152800	71279300	9970	9970	9970	9970	0
245	20231222	152700	71279300	9970	9970	9970	9970	0
246	20231222	152600	71279300	9970	9970	9970	9970	0
247	20231222	152500	71279300	9970	9970	9970	9970	0
248	20231222	152400	71279300	9970	9970	9970	9970	0
249	20231222	152300	71279300	9970	9970	9970	9970	0
250	20231222	152200	71279300	9970	9970	9970	9970	0
251	20231222	152100	71279300	9970	9970	9970	9970	0
252	20231222	152000	71279300	9970	9970	9970	9970	0
253	20231222	151900	71279300	9970	9970	9970	9970	0
254	20231222	151800	71279300	9970	9970	9970	9970	0
255	20231222	151700	71279300	9970	9970	9970	9970	18
256	20231222	151600	71099840	9980	9980	9980	9980	0
257	20231222	151500	71099840	9980	9980	9980	9980	0
258	20231222	151400	71099840	9980	9980	9980	9980	0
259	20231222	151300	71099840	9980	9980	9980	9980	0
260	20231222	151200	71099840	9980	9980	9980	9980	0
261	20231222	151100	71099840	9980	9980	9980	9980	0
262	20231222	151000	71099840	9980	9960	9980	9950	3
263	20231222	150900	71069950	9990	9990	9990	9990	0
264	20231222	150800	71069950	9990	9990	9990	9990	0
265	20231222	150700	71069950	9990	9990	9990	9990	0
266	20231222	150600	71069950	9990	9990	9990	9990	0
267	20231222	150500	71069950	9990	9990	9990	9990	0
268	20231222	150400	71069950	9990	9990	9990	9990	0
269	20231222	150300	71069950	9990	9990	9990	9990	0
270	20231222	150200	71069950	9990	9950	9990	9950	158
271	20231222	150100	69497570	9960	9960	9960	9960	1
272	20231222	150000	69487610	9980	9980	9980	9980	0
273	20231222	145900	69487610	9980	9980	9980	9980	0
274	20231222	145800	69487610	9980	9980	9980	9980	2
275	20231222	145700	69467650	9990	9990	9990	9990	0
276	20231222	145600	69467650	9990	9990	9990	9990	0
277	20231222	145500	69467650	9990	9990	9990	9990	0
278	20231222	145400	69467650	9990	9990	9990	9990	1
279	20231222	145300	69457660	9950	9950	9950	9950	3
280	20231222	145200	69427810	9990	9990	9990	9990	0
281	20231222	145100	69427810	9990	9990	9990	9990	0
282	20231222	145000	69427810	9990	9990	9990	9990	0
283	20231222	144900	69427810	9990	9990	9990	9990	0
284	20231222	144800	69427810	9990	9990	9990	9990	1
285	20231222	144700	69417820	9970	9970	9970	9970	103
286	20231222	144600	68390910	9980	9980	9980	9980	0
287	20231222	144500	68390910	9980	9980	9980	9980	0
288	20231222	144400	68390910	9980	9980	9980	9980	500
289	20231222	144300	63400910	9980	9980	9980	9980	0
290	20231222	144200	63400910	9980	9980	9980	9980	3
291	20231222	144100	63370970	9980	9980	9980	9980	0
292	20231222	144000	63370970	9980	9980	9980	9980	0
293	20231222	143900	63370970	9980	9960	9980	9960	372
294	20231222	143800	59664120	9970	9970	9970	9970	0
295	20231222	143700	59664120	9970	9970	9970	9970	0
296	20231222	143600	59664120	9970	9970	9970	9970	0
297	20231222	143500	59664120	9970	9970	9970	9970	0
298	20231222	143400	59664120	9970	9970	9970	9970	0
299	20231222	143300	59664120	9970	9970	9970	9970	1
300	20231222	143200	59654150	9970	9950	9970	9950	4
301	20231222	143100	59614290	9970	9970	9970	9970	1
302	20231222	143000	59604320	9950	9960	9960	9950	39
303	20231222	142900	59216260	9970	9970	9970	9970	0
304	20231222	142800	59216260	9970	9970	9970	9970	0
305	20231222	142700	59216260	9970	9970	9970	9970	0
306	20231222	142600	59216260	9970	9970	9970	9970	0
307	20231222	142500	59216260	9970	9970	9970	9970	0
308	20231222	142400	59216260	9970	9970	9970	9970	0
309	20231222	142300	59216260	9970	9970	9970	9970	0
310	20231222	142200	59216260	9970	9970	9970	9970	50
311	20231222	142100	58717760	9970	9970	9970	9970	0
312	20231222	142000	58717760	9970	9950	9970	9950	67
313	20231222	141900	58051090	9960	9960	9960	9960	67
314	20231222	141800	57383770	9970	9970	9970	9970	0
315	20231222	141700	57383770	9970	9970	9970	9970	0
316	20231222	141600	57383770	9970	9970	9970	9970	10
317	20231222	141500	57284070	9970	9970	9970	9970	0
318	20231222	141400	57284070	9970	9970	9970	9970	0
319	20231222	141300	57284070	9970	9970	9970	9970	0
320	20231222	141200	57284070	9970	9970	9970	9970	0
321	20231222	141100	57284070	9970	9970	9970	9970	0
322	20231222	141000	57284070	9970	9970	9970	9970	0
323	20231222	140900	57284070	9970	9970	9970	9970	0
324	20231222	140800	57284070	9970	9970	9970	9970	0
325	20231222	140700	57284070	9970	9970	9970	9970	1
326	20231222	140600	57274100	9950	9950	9950	9950	50
327	20231222	140500	56776600	9950	9960	9960	9950	1185
328	20231222	140400	44985650	9970	9970	9970	9970	4
329	20231222	140300	44945770	9970	9970	9970	9970	0
330	20231222	140200	44945770	9970	9970	9970	9970	0
331	20231222	140100	44945770	9970	9970	9970	9970	0
332	20231222	140000	44945770	9970	9970	9970	9970	0
333	20231222	135900	44945770	9970	9950	9970	9950	106
334	20231222	135800	43889050	9970	9960	9970	9950	31
335	20231222	135700	43580570	9970	9970	9970	9970	185
336	20231222	135600	41736120	9970	9970	9970	9970	0
337	20231222	135500	41736120	9970	9970	9970	9970	0
338	20231222	135400	41736120	9970	9970	9970	9970	0
339	20231222	135300	41736120	9970	9950	9970	9950	67
340	20231222	135200	41069270	9970	9970	9970	9970	0
341	20231222	135100	41069270	9970	9970	9970	9970	0
342	20231222	135000	41069270	9970	9970	9970	9970	0
343	20231222	134900	41069270	9970	9970	9970	9970	0
344	20231222	134800	41069270	9970	9970	9970	9970	0
345	20231222	134700	41069270	9970	9970	9970	9970	0
346	20231222	134600	41069270	9970	9950	9970	9950	58
347	20231222	134500	40492150	9950	9950	9950	9950	0
348	20231222	134400	40492150	9950	9950	9950	9950	0
349	20231222	134300	40492150	9950	9950	9950	9950	0
350	20231222	134200	40492150	9950	9950	9950	9950	10
351	20231222	134100	40392650	9950	9950	9950	9950	300
352	20231222	134000	37407650	9970	9970	9970	9970	0
353	20231222	133900	37407650	9970	9970	9970	9970	0
354	20231222	133800	37407650	9970	9970	9970	9970	0
355	20231222	133700	37407650	9970	9970	9970	9970	0
356	20231222	133600	37407650	9970	9970	9970	9970	0
357	20231222	133500	37407650	9970	9970	9970	9970	0
358	20231222	133400	37407650	9970	9970	9970	9970	0
359	20231222	133300	37407650	9970	9970	9970	9970	0
360	20231222	133200	37407650	9970	9970	9970	9970	0
361	20231222	133100	37407650	9970	9970	9970	9970	0
362	20231222	133000	37407650	9970	9970	9970	9970	0
363	20231222	132900	37407650	9970	9970	9970	9970	0
364	20231222	132800	37407650	9970	9970	9970	9970	0
365	20231222	132700	37407650	9970	9970	9970	9970	0
366	20231222	132600	37407650	9970	9970	9970	9970	0
367	20231222	132500	37407650	9970	9970	9970	9970	0
368	20231222	132400	37407650	9970	9970	9970	9970	0
369	20231222	132300	37407650	9970	9970	9970	9970	0
370	20231222	132200	37407650	9970	9970	9970	9970	0
371	20231222	132100	37407650	9970	9970	9970	9970	0
372	20231222	132000	37407650	9970	9970	9970	9970	0
373	20231222	131900	37407650	9970	9970	9970	9970	0
374	20231222	131800	37407650	9970	9970	9970	9970	0
375	20231222	131700	37407650	9970	9970	9970	9970	0
376	20231222	131600	37407650	9970	9970	9970	9970	0
377	20231222	131500	37407650	9970	9970	9970	9970	0
378	20231222	131400	37407650	9970	9970	9970	9970	1
379	20231222	131300	37397680	9970	9970	9970	9970	0
380	20231222	131200	37397680	9970	9970	9970	9970	0
381	20231222	131100	37397680	9970	9970	9970	9970	0
382	20231222	131000	37397680	9970	9970	9970	9970	1
383	20231222	130900	37387710	9950	9950	9970	9950	3
384	20231222	130800	37357840	9970	9970	9970	9970	0
385	20231222	130700	37357840	9970	9970	9970	9970	0
386	20231222	130600	37357840	9970	9970	9970	9970	0
387	20231222	130500	37357840	9970	9970	9970	9970	0
388	20231222	130400	37357840	9970	9970	9970	9970	0
389	20231222	130300	37357840	9970	9970	9970	9970	0
390	20231222	130200	37357840	9970	9970	9970	9970	0
391	20231222	130100	37357840	9970	9970	9970	9970	0
392	20231222	130000	37357840	9970	9970	9970	9970	0
393	20231222	125900	37357840	9970	9970	9970	9970	0
394	20231222	125800	37357840	9970	9970	9970	9970	0
395	20231222	125700	37357840	9970	9970	9970	9970	0
396	20231222	125600	37357840	9970	9970	9970	9970	0
397	20231222	125500	37357840	9970	9970	9970	9970	0
398	20231222	125400	37357840	9970	9970	9970	9970	0
399	20231222	125300	37357840	9970	9970	9970	9970	0
400	20231222	125200	37357840	9970	9970	9970	9970	0
401	20231222	125100	37357840	9970	9970	9970	9970	0
402	20231222	125000	37357840	9970	9970	9970	9970	2
403	20231222	124900	37337900	9950	9950	9950	9950	0
404	20231222	124800	37337900	9950	9950	9950	9950	200
405	20231222	124700	35347900	9970	9970	9970	9970	0
406	20231222	124600	35347900	9970	9970	9970	9970	2
407	20231222	124500	35327960	9970	9970	9970	9970	0
408	20231222	124400	35327960	9970	9970	9970	9970	0
409	20231222	124300	35327960	9970	9970	9970	9970	0
410	20231222	124200	35327960	9970	9970	9970	9970	0
411	20231222	124100	35327960	9970	9970	9970	9970	0
412	20231222	124000	35327960	9970	9970	9970	9970	0
413	20231222	123900	35327960	9970	9970	9970	9970	0
414	20231222	123800	35327960	9970	9970	9970	9970	0
415	20231222	123700	35327960	9970	9970	9970	9970	0
416	20231222	123600	35327960	9970	9970	9970	9970	0
417	20231222	123500	35327960	9970	9970	9970	9970	0
418	20231222	123400	35327960	9970	9970	9970	9970	0
419	20231222	123300	35327960	9970	9970	9970	9970	0
420	20231222	123200	35327960	9970	9970	9970	9970	0
421	20231222	123100	35327960	9970	9960	9970	9950	501
422	20231222	123000	30342610	9970	9970	9970	9970	0
423	20231222	122900	30342610	9970	9960	9970	9960	14
424	20231222	122800	30203160	9970	9970	9970	9970	0
425	20231222	122700	30203160	9970	9960	9970	9960	6
426	20231222	122600	30143390	9970	9970	9970	9970	0
427	20231222	122500	30143390	9970	9970	9970	9970	0
428	20231222	122400	30143390	9970	9970	9970	9970	0
429	20231222	122300	30143390	9970	9970	9970	9970	0
430	20231222	122200	30143390	9970	9970	9970	9970	0
431	20231222	122100	30143390	9970	9970	9970	9970	0
432	20231222	122000	30143390	9970	9970	9970	9970	0
433	20231222	121900	30143390	9970	9970	9970	9970	0
434	20231222	121800	30143390	9970	9970	9970	9970	0
435	20231222	121700	30143390	9970	9970	9970	9970	0
436	20231222	121600	30143390	9970	9970	9970	9970	0
437	20231222	121500	30143390	9970	9970	9970	9970	0
438	20231222	121400	30143390	9970	9970	9970	9970	25
439	20231222	121300	29894140	9970	9970	9970	9970	0
440	20231222	121200	29894140	9970	9970	9970	9970	0
441	20231222	121100	29894140	9970	9970	9970	9970	0
442	20231222	121000	29894140	9970	9970	9970	9970	0
443	20231222	120900	29894140	9970	9970	9970	9970	0
444	20231222	120800	29894140	9970	9970	9970	9970	0
445	20231222	120700	29894140	9970	9970	9970	9970	0
446	20231222	120600	29894140	9970	9970	9970	9970	0
447	20231222	120500	29894140	9970	9970	9970	9970	0
448	20231222	120400	29894140	9970	9970	9970	9970	0
449	20231222	120300	29894140	9970	9970	9970	9970	0
450	20231222	120200	29894140	9970	9960	9970	9960	17
451	20231222	120100	29724810	9960	9960	9960	9960	0
452	20231222	120000	29724810	9960	9960	9960	9960	1
453	20231222	115900	29714850	9970	9970	9970	9970	0
454	20231222	115800	29714850	9970	9970	9970	9970	100
455	20231222	115700	28717850	9970	9970	9970	9970	0
456	20231222	115600	28717850	9970	9970	9970	9970	0
457	20231222	115500	28717850	9970	9970	9970	9970	0
458	20231222	115400	28717850	9970	9970	9970	9970	0
459	20231222	115300	28717850	9970	9970	9970	9970	0
460	20231222	115200	28717850	9970	9970	9970	9970	0
461	20231222	115100	28717850	9970	9970	9970	9970	0
462	20231222	115000	28717850	9970	9970	9970	9970	1
463	20231222	114900	28707880	9970	9970	9970	9970	0
464	20231222	114800	28707880	9970	9970	9970	9970	0
465	20231222	114700	28707880	9970	9970	9970	9970	0
466	20231222	114600	28707880	9970	9970	9970	9970	0
467	20231222	114500	28707880	9970	9970	9970	9970	0
468	20231222	114400	28707880	9970	9970	9970	9970	1
469	20231222	114300	28697910	9950	9950	9950	9950	0
470	20231222	114200	28697910	9950	9950	9950	9950	0
471	20231222	114100	28697910	9950	9950	9950	9950	0
472	20231222	114000	28697910	9950	9970	9970	9950	115
473	20231222	113900	27553610	9970	9970	9970	9970	0
474	20231222	113800	27553610	9970	9970	9970	9970	0
475	20231222	113700	27553610	9970	9970	9970	9970	0
476	20231222	113600	27553610	9970	9970	9970	9970	0
477	20231222	113500	27553610	9970	9970	9970	9970	0
478	20231222	113400	27553610	9970	9970	9970	9970	0
479	20231222	113300	27553610	9970	9970	9970	9970	1
480	20231222	113200	27543640	9970	9970	9970	9970	0
481	20231222	113100	27543640	9970	9970	9970	9970	0
482	20231222	113000	27543640	9970	9970	9970	9970	0
483	20231222	112900	27543640	9970	9970	9970	9970	9
484	20231222	112800	27453910	9970	9970	9970	9970	0
485	20231222	112700	27453910	9970	9970	9970	9970	0
486	20231222	112600	27453910	9970	9960	9970	9960	2
487	20231222	112500	27433980	9970	9970	9970	9970	0
488	20231222	112400	27433980	9970	9970	9970	9970	0
489	20231222	112300	27433980	9970	9970	9970	9970	270
490	20231222	112200	24742080	9970	9970	9970	9970	0
491	20231222	112100	24742080	9970	9970	9970	9970	0
492	20231222	112000	24742080	9970	9970	9970	9970	0
493	20231222	111900	24742080	9970	9970	9970	9970	0
494	20231222	111800	24742080	9970	9970	9970	9970	0
495	20231222	111700	24742080	9970	9970	9970	9970	0
496	20231222	111600	24742080	9970	9970	9970	9970	0
497	20231222	111500	24742080	9970	9970	9970	9970	1
498	20231222	111400	24732110	9950	9950	9950	9950	75
499	20231222	111300	23985860	9970	9970	9970	9970	0
500	20231222	111200	23985860	9970	9970	9970	9970	0
501	20231222	111100	23985860	9970	9970	9970	9970	0
502	20231222	111000	23985860	9970	9970	9970	9970	0
503	20231222	110900	23985860	9970	9930	9970	9930	1804
504	20231222	110800	6039900	9930	9930	9930	9930	0
505	20231222	110700	6039900	9930	9930	9930	9930	0
506	20231222	110600	6039900	9930	9930	9930	9930	30
507	20231222	110500	5742000	9930	9930	9930	9930	0
508	20231222	110400	5742000	9930	9930	9930	9930	0
509	20231222	110300	5742000	9930	9930	9930	9930	0
510	20231222	110200	5742000	9930	9930	9930	9930	0
511	20231222	110100	5742000	9930	9930	9930	9930	0
512	20231222	110000	5742000	9930	9930	9930	9930	0
513	20231222	105900	5742000	9930	9930	9930	9930	0
514	20231222	105800	5742000	9930	9930	9930	9930	0
515	20231222	105700	5742000	9930	9930	9930	9930	0
516	20231222	105600	5742000	9930	9930	9930	9930	0
517	20231222	105500	5742000	9930	9930	9930	9930	30
518	20231222	105400	5444100	9930	9930	9930	9930	0
519	20231222	105300	5444100	9930	9930	9930	9930	0
520	20231222	105200	5444100	9930	9930	9930	9930	0
521	20231222	105100	5444100	9930	9930	9930	9930	0
522	20231222	105000	5444100	9930	9930	9930	9930	0
523	20231222	104900	5444100	9930	9930	9930	9930	3
524	20231222	104800	5414310	9930	9930	9930	9930	0
525	20231222	104700	5414310	9930	9930	9930	9930	0
526	20231222	104600	5414310	9930	9930	9930	9930	1
527	20231222	104500	5404380	9880	9880	9880	9880	3
528	20231222	104400	5374740	9930	9930	9930	9930	0
529	20231222	104300	5374740	9930	9930	9930	9930	0
530	20231222	104200	5374740	9930	9930	9930	9930	0
531	20231222	104100	5374740	9930	9930	9930	9930	0
532	20231222	104000	5374740	9930	9930	9930	9930	0
533	20231222	103900	5374740	9930	9930	9930	9930	0
534	20231222	103800	5374740	9930	9870	9930	9870	11
535	20231222	103700	5266110	9870	9870	9870	9870	71
536	20231222	103600	4565340	9870	9870	9870	9870	0
537	20231222	103500	4565340	9870	9870	9870	9870	0
538	20231222	103400	4565340	9870	9870	9870	9870	0
539	20231222	103300	4565340	9870	9870	9870	9870	0
540	20231222	103200	4565340	9870	9870	9870	9870	8
541	20231222	103100	4486380	9870	9870	9870	9870	0
542	20231222	103000	4486380	9870	9870	9870	9870	18
543	20231222	102900	4308720	9870	9870	9870	9870	0
544	20231222	102800	4308720	9870	9870	9870	9870	0
545	20231222	102700	4308720	9870	9870	9870	9870	0
546	20231222	102600	4308720	9870	9880	9880	9870	42
547	20231222	102500	3894100	9890	9890	9890	9890	0
548	20231222	102400	3894100	9890	9890	9890	9890	0
549	20231222	102300	3894100	9890	9890	9890	9890	1
550	20231222	102200	3884210	9890	9890	9890	9890	0
551	20231222	102100	3884210	9890	9900	9900	9890	31
552	20231222	102000	3577610	9900	9900	9900	9900	0
553	20231222	101900	3577610	9900	9900	9900	9900	0
554	20231222	101800	3577610	9900	9900	9900	9900	0
555	20231222	101700	3577610	9900	9930	9930	9900	13
556	20231222	101600	3448850	9900	9900	9900	9900	0
557	20231222	101500	3448850	9900	9900	9900	9900	0
558	20231222	101400	3448850	9900	9900	9900	9900	0
559	20231222	101300	3448850	9900	9900	9900	9900	0
560	20231222	101200	3448850	9900	9900	9900	9900	0
561	20231222	101100	3448850	9900	9900	9900	9900	0
562	20231222	101000	3448850	9900	9900	9900	9900	0
563	20231222	100900	3448850	9900	9900	9900	9900	0
564	20231222	100800	3448850	9900	9900	9900	9900	0
565	20231222	100700	3448850	9900	9900	9900	9900	0
566	20231222	100600	3448850	9900	9900	9900	9900	0
567	20231222	100500	3448850	9900	9900	9900	9900	0
568	20231222	100400	3448850	9900	9900	9900	9900	14
569	20231222	100300	3310250	9950	9950	9950	9950	0
570	20231222	100200	3310250	9950	9950	9950	9950	0
571	20231222	100100	3310250	9950	9950	9950	9950	0
572	20231222	100000	3310250	9950	9950	9950	9950	0
573	20231222	095900	3310250	9950	9950	9950	9950	0
574	20231222	095800	3310250	9950	9950	9950	9950	0
575	20231222	095700	3310250	9950	9950	9950	9950	0
576	20231222	095600	3310250	9950	9950	9950	9950	0
577	20231222	095500	3310250	9950	9950	9950	9950	2
578	20231222	095400	3290350	9970	9970	9970	9970	0
579	20231222	095300	3290350	9970	9970	9970	9970	0
580	20231222	095200	3290350	9970	9970	9970	9970	0
581	20231222	095100	3290350	9970	9970	9970	9970	0
582	20231222	095000	3290350	9970	9970	9970	9970	0
583	20231222	094900	3290350	9970	9970	9970	9970	0
584	20231222	094800	3290350	9970	9970	9970	9970	0
585	20231222	094700	3290350	9970	9970	9970	9970	0
586	20231222	094600	3290350	9970	9970	9970	9970	0
587	20231222	094500	3290350	9970	9970	9970	9970	0
588	20231222	094400	3290350	9970	9970	9970	9970	0
589	20231222	094300	3290350	9970	9970	9970	9970	0
590	20231222	094200	3290350	9970	9970	9970	9970	0
591	20231222	094100	3290350	9970	9970	9970	9970	0
592	20231222	094000	3290350	9970	9960	9970	9960	101
593	20231222	093900	2284380	9960	9960	9960	9960	0
594	20231222	093800	2284380	9960	9960	9960	9960	0
595	20231222	093700	2284380	9960	9960	9960	9960	2
596	20231222	093600	2264460	9900	9900	9900	9900	0
597	20231222	093500	2264460	9900	9900	9900	9900	0
598	20231222	093400	2264460	9900	9900	9900	9900	0
599	20231222	093300	2264460	9900	9900	9900	9900	0
600	20231222	093200	2264460	9900	9900	9900	9900	0
601	20231222	093100	2264460	9900	9900	9900	9900	0
602	20231222	093000	2264460	9900	9900	9900	9900	0
603	20231222	092900	2264460	9900	9900	9900	9900	0
604	20231222	092800	2264460	9900	9900	9900	9900	0
605	20231222	092700	2264460	9900	9900	9900	9900	0
606	20231222	092600	2264460	9900	9900	9900	9900	0
607	20231222	092500	2264460	9900	9900	9900	9900	0
608	20231222	092400	2264460	9900	9900	9900	9900	0
609	20231222	092300	2264460	9900	9900	9900	9900	0
610	20231222	092200	2264460	9900	9900	9900	9900	0
611	20231222	092100	2264460	9900	9900	9900	9900	6
612	20231222	092000	2205060	9990	9980	9990	9980	4
613	20231222	091900	2165130	9990	9990	9990	9990	0
614	20231222	091800	2165130	9990	9990	9990	9990	0
615	20231222	091700	2165130	9990	9990	9990	9990	5
616	20231222	091600	2115180	9990	9990	9990	9990	0
617	20231222	091500	2115180	9990	9990	9990	9990	1
618	20231222	091400	2105190	9960	9960	9960	9960	0
619	20231222	091300	2105190	9960	9960	9960	9960	79
620	20231222	091200	1318350	9900	9900	9900	9900	0
621	20231222	091100	1318350	9900	9900	9900	9900	0
622	20231222	091000	1318350	9900	9910	9910	9900	11
623	20231222	090900	1209400	9900	9900	9900	9900	0
624	20231222	090800	1209400	9900	9900	9900	9900	106
625	20231222	090700	160000	10000	10000	10000	10000	0
626	20231222	090600	160000	10000	10000	10000	10000	0
627	20231222	090500	160000	10000	10000	10000	10000	0
628	20231222	090400	160000	10000	10000	10000	10000	0
629	20231222	090300	160000	10000	10000	10000	10000	0
630	20231222	090200	160000	10000	10000	10000	10000	0
631	20231222	090100	160000	10000	10000	10000	10000	0
632	20231222	090000	160000	10000	10000	10000	10000	16