KissMeData/080520/min/candle-20231222.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231222	195000	82654430	4670	4670	4670	4670	263
3	20231222	194900	82654430	4670	4670	4670	4670	0
4	20231222	194800	82654430	4670	4670	4670	4670	0
5	20231222	194700	82654430	4670	4670	4670	4670	0
6	20231222	194600	82654430	4670	4670	4670	4670	0
7	20231222	194500	82654430	4670	4670	4670	4670	0
8	20231222	194400	82654430	4670	4670	4670	4670	0
9	20231222	194300	82654430	4670	4670	4670	4670	0
10	20231222	194200	82654430	4670	4670	4670	4670	0
11	20231222	194100	82654430	4670	4670	4670	4670	0
12	20231222	194000	82654430	4670	4670	4670	4670	0
13	20231222	193900	82654430	4670	4670	4670	4670	0
14	20231222	193800	82654430	4670	4670	4670	4670	0
15	20231222	193700	82654430	4670	4670	4670	4670	0
16	20231222	193600	82654430	4670	4670	4670	4670	0
17	20231222	193500	82654430	4670	4670	4670	4670	0
18	20231222	193400	82654430	4670	4670	4670	4670	0
19	20231222	193300	82654430	4670	4670	4670	4670	0
20	20231222	193200	82654430	4670	4670	4670	4670	0
21	20231222	193100	82654430	4670	4670	4670	4670	0
22	20231222	193000	82654430	4670	4670	4670	4670	0
23	20231222	192900	82654430	4670	4670	4670	4670	0
24	20231222	192800	82654430	4670	4670	4670	4670	0
25	20231222	192700	82654430	4670	4670	4670	4670	0
26	20231222	192600	82654430	4670	4670	4670	4670	0
27	20231222	192500	82654430	4670	4670	4670	4670	0
28	20231222	192400	82654430	4670	4670	4670	4670	0
29	20231222	192300	82654430	4670	4670	4670	4670	0
30	20231222	192200	82654430	4670	4670	4670	4670	0
31	20231222	192100	82654430	4670	4670	4670	4670	0
32	20231222	192000	82654430	4670	4670	4670	4670	263
33	20231222	191900	82654430	4670	4670	4670	4670	0
34	20231222	191800	82654430	4670	4670	4670	4670	0
35	20231222	191700	82654430	4670	4670	4670	4670	0
36	20231222	191600	82654430	4670	4670	4670	4670	0
37	20231222	191500	82654430	4670	4670	4670	4670	0
38	20231222	191400	82654430	4670	4670	4670	4670	0
39	20231222	191300	82654430	4670	4670	4670	4670	0
40	20231222	191200	82654430	4670	4670	4670	4670	0
41	20231222	191100	82654430	4670	4670	4670	4670	0
42	20231222	191000	82654430	4670	4670	4670	4670	0
43	20231222	190900	82654430	4670	4670	4670	4670	0
44	20231222	190800	82654430	4670	4670	4670	4670	0
45	20231222	190700	82654430	4670	4670	4670	4670	0
46	20231222	190600	82654430	4670	4670	4670	4670	0
47	20231222	190500	82654430	4670	4670	4670	4670	0
48	20231222	190400	82654430	4670	4670	4670	4670	0
49	20231222	190300	82654430	4670	4670	4670	4670	0
50	20231222	190200	82654430	4670	4670	4670	4670	0
51	20231222	190100	82654430	4670	4670	4670	4670	0
52	20231222	190000	82654430	4670	4670	4670	4670	0
53	20231222	185900	82654430	4670	4670	4670	4670	0
54	20231222	185800	82654430	4670	4670	4670	4670	0
55	20231222	185700	82654430	4670	4670	4670	4670	0
56	20231222	185600	82654430	4670	4670	4670	4670	0
57	20231222	185500	82654430	4670	4670	4670	4670	0
58	20231222	185400	82654430	4670	4670	4670	4670	0
59	20231222	185300	82654430	4670	4670	4670	4670	0
60	20231222	185200	82654430	4670	4670	4670	4670	0
61	20231222	185100	82654430	4670	4670	4670	4670	0
62	20231222	185000	82654430	4670	4670	4670	4670	263
63	20231222	184900	82654430	4670	4670	4670	4670	0
64	20231222	184800	82654430	4670	4670	4670	4670	0
65	20231222	184700	82654430	4670	4670	4670	4670	0
66	20231222	184600	82654430	4670	4670	4670	4670	0
67	20231222	184500	82654430	4670	4670	4670	4670	0
68	20231222	184400	82654430	4670	4670	4670	4670	0
69	20231222	184300	82654430	4670	4670	4670	4670	0
70	20231222	184200	82654430	4670	4670	4670	4670	0
71	20231222	184100	82654430	4670	4670	4670	4670	0
72	20231222	184000	82654430	4670	4670	4670	4670	0
73	20231222	183900	82654430	4670	4670	4670	4670	0
74	20231222	183800	82654430	4670	4670	4670	4670	0
75	20231222	183700	82654430	4670	4670	4670	4670	0
76	20231222	183600	82654430	4670	4670	4670	4670	0
77	20231222	183500	82654430	4670	4670	4670	4670	0
78	20231222	183400	82654430	4670	4670	4670	4670	0
79	20231222	183300	82654430	4670	4670	4670	4670	0
80	20231222	183200	82654430	4670	4670	4670	4670	0
81	20231222	183100	82654430	4670	4670	4670	4670	0
82	20231222	183000	82654430	4670	4670	4670	4670	0
83	20231222	182900	82654430	4670	4670	4670	4670	0
84	20231222	182800	82654430	4670	4670	4670	4670	0
85	20231222	182700	82654430	4670	4670	4670	4670	0
86	20231222	182600	82654430	4670	4670	4670	4670	0
87	20231222	182500	82654430	4670	4670	4670	4670	0
88	20231222	182400	82654430	4670	4670	4670	4670	0
89	20231222	182300	82654430	4670	4670	4670	4670	0
90	20231222	182200	82654430	4670	4670	4670	4670	0
91	20231222	182100	82654430	4670	4670	4670	4670	0
92	20231222	182000	82654430	4670	4670	4670	4670	263
93	20231222	181900	82654430	4670	4670	4670	4670	0
94	20231222	181800	82654430	4670	4670	4670	4670	0
95	20231222	181700	82654430	4670	4670	4670	4670	0
96	20231222	181600	82654430	4670	4670	4670	4670	0
97	20231222	181500	82654430	4670	4670	4670	4670	0
98	20231222	181400	82654430	4670	4670	4670	4670	0
99	20231222	181300	82654430	4670	4670	4670	4670	0
100	20231222	181200	82654430	4670	4670	4670	4670	0
101	20231222	181100	82654430	4670	4670	4670	4670	0
102	20231222	181000	82654430	4670	4670	4670	4670	0
103	20231222	180900	82654430	4670	4670	4670	4670	0
104	20231222	180800	82654430	4670	4670	4670	4670	0
105	20231222	180700	82654430	4670	4670	4670	4670	0
106	20231222	180600	82654430	4670	4670	4670	4670	0
107	20231222	180500	82654430	4670	4670	4670	4670	0
108	20231222	180400	82654430	4670	4670	4670	4670	0
109	20231222	180300	82654430	4670	4670	4670	4670	0
110	20231222	180200	82654430	4670	4670	4670	4670	0
111	20231222	180100	82654430	4670	4670	4670	4670	0
112	20231222	180000	82654430	4670	4670	4670	4670	0
113	20231222	175900	82654430	4670	4670	4670	4670	0
114	20231222	175800	82654430	4670	4670	4670	4670	0
115	20231222	175700	82654430	4670	4670	4670	4670	0
116	20231222	175600	82654430	4670	4670	4670	4670	0
117	20231222	175500	82654430	4670	4670	4670	4670	0
118	20231222	175400	82654430	4670	4670	4670	4670	0
119	20231222	175300	82654430	4670	4670	4670	4670	0
120	20231222	175200	82654430	4670	4670	4670	4670	0
121	20231222	175100	82654430	4670	4670	4670	4670	0
122	20231222	175000	82654430	4670	4670	4670	4670	263
123	20231222	174900	82654430	4670	4670	4670	4670	0
124	20231222	174800	82654430	4670	4670	4670	4670	0
125	20231222	174700	82654430	4670	4670	4670	4670	0
126	20231222	174600	82654430	4670	4670	4670	4670	0
127	20231222	174500	82654430	4670	4670	4670	4670	0
128	20231222	174400	82654430	4670	4670	4670	4670	0
129	20231222	174300	82654430	4670	4670	4670	4670	0
130	20231222	174200	82654430	4670	4670	4670	4670	0
131	20231222	174100	82654430	4670	4670	4670	4670	0
132	20231222	174000	82654430	4670	4670	4670	4670	0
133	20231222	173900	82654430	4670	4670	4670	4670	0
134	20231222	173800	82654430	4670	4670	4670	4670	0
135	20231222	173700	82654430	4670	4670	4670	4670	0
136	20231222	173600	82654430	4670	4670	4670	4670	0
137	20231222	173500	82654430	4670	4670	4670	4670	0
138	20231222	173400	82654430	4670	4670	4670	4670	0
139	20231222	173300	82654430	4670	4670	4670	4670	0
140	20231222	173200	82654430	4670	4670	4670	4670	0
141	20231222	173100	82654430	4670	4670	4670	4670	0
142	20231222	173000	82654430	4670	4670	4670	4670	0
143	20231222	172900	82654430	4670	4670	4670	4670	0
144	20231222	172800	82654430	4670	4670	4670	4670	0
145	20231222	172700	82654430	4670	4670	4670	4670	0
146	20231222	172600	82654430	4670	4670	4670	4670	0
147	20231222	172500	82654430	4670	4670	4670	4670	0
148	20231222	172400	82654430	4670	4670	4670	4670	0
149	20231222	172300	82654430	4670	4670	4670	4670	0
150	20231222	172200	82654430	4670	4670	4670	4670	0
151	20231222	172100	82654430	4670	4670	4670	4670	0
152	20231222	172000	82654430	4670	4670	4670	4670	263
153	20231222	171900	82654430	4670	4670	4670	4670	0
154	20231222	171800	82654430	4670	4670	4670	4670	0
155	20231222	171700	82654430	4670	4670	4670	4670	0
156	20231222	171600	82654430	4670	4670	4670	4670	0
157	20231222	171500	82654430	4670	4670	4670	4670	0
158	20231222	171400	82654430	4670	4670	4670	4670	0
159	20231222	171300	82654430	4670	4670	4670	4670	0
160	20231222	171200	82654430	4670	4670	4670	4670	0
161	20231222	171100	82654430	4670	4670	4670	4670	0
162	20231222	171000	82654430	4670	4670	4670	4670	0
163	20231222	170900	82654430	4670	4670	4670	4670	0
164	20231222	170800	82654430	4670	4670	4670	4670	0
165	20231222	170700	82654430	4670	4670	4670	4670	0
166	20231222	170600	82654430	4670	4670	4670	4670	0
167	20231222	170500	82654430	4670	4670	4670	4670	0
168	20231222	170400	82654430	4670	4670	4670	4670	0
169	20231222	170300	82654430	4670	4670	4670	4670	0
170	20231222	170200	82654430	4670	4670	4670	4670	0
171	20231222	170100	82654430	4670	4670	4670	4670	0
172	20231222	170000	82654430	4670	4670	4670	4670	0
173	20231222	165900	82654430	4670	4670	4670	4670	0
174	20231222	165800	82654430	4670	4670	4670	4670	0
175	20231222	165700	82654430	4670	4670	4670	4670	0
176	20231222	165600	82654430	4670	4670	4670	4670	0
177	20231222	165500	82654430	4670	4670	4670	4670	0
178	20231222	165400	82654430	4670	4670	4670	4670	0
179	20231222	165300	82654430	4670	4670	4670	4670	0
180	20231222	165200	82654430	4670	4670	4670	4670	0
181	20231222	165100	82654430	4670	4670	4670	4670	0
182	20231222	165000	82654430	4670	4670	4670	4670	263
183	20231222	164900	82654430	4670	4670	4670	4670	0
184	20231222	164800	82654430	4670	4670	4670	4670	0
185	20231222	164700	82654430	4670	4670	4670	4670	0
186	20231222	164600	82654430	4670	4670	4670	4670	0
187	20231222	164500	82654430	4670	4670	4670	4670	0
188	20231222	164400	82654430	4670	4670	4670	4670	0
189	20231222	164300	82654430	4670	4670	4670	4670	0
190	20231222	164200	82654430	4670	4670	4670	4670	0
191	20231222	164100	82654430	4670	4670	4670	4670	0
192	20231222	164000	82654430	4670	4670	4670	4670	0
193	20231222	163900	82654430	4670	4670	4670	4670	0
194	20231222	163800	82654430	4670	4670	4670	4670	0
195	20231222	163700	82654430	4670	4670	4670	4670	0
196	20231222	163600	82654430	4670	4670	4670	4670	0
197	20231222	163500	82654430	4670	4670	4670	4670	0
198	20231222	163400	82654430	4670	4670	4670	4670	0
199	20231222	163300	82654430	4670	4670	4670	4670	0
200	20231222	163200	82654430	4670	4670	4670	4670	0
201	20231222	163100	82654430	4670	4670	4670	4670	0
202	20231222	163000	82654430	4670	4670	4670	4670	0
203	20231222	162900	82654430	4670	4670	4670	4670	0
204	20231222	162800	82654430	4670	4670	4670	4670	0
205	20231222	162700	82654430	4670	4670	4670	4670	0
206	20231222	162600	82654430	4670	4670	4670	4670	0
207	20231222	162500	82654430	4670	4670	4670	4670	0
208	20231222	162400	82654430	4670	4670	4670	4670	0
209	20231222	162300	82654430	4670	4670	4670	4670	0
210	20231222	162200	82654430	4670	4670	4670	4670	0
211	20231222	162100	82654430	4670	4670	4670	4670	0
212	20231222	162000	82654430	4670	4670	4670	4670	263
213	20231222	161900	82654430	4670	4670	4670	4670	0
214	20231222	161800	82654430	4670	4670	4670	4670	0
215	20231222	161700	82654430	4670	4670	4670	4670	0
216	20231222	161600	82654430	4670	4670	4670	4670	0
217	20231222	161500	82654430	4670	4670	4670	4670	0
218	20231222	161400	82654430	4670	4670	4670	4670	0
219	20231222	161300	82654430	4670	4670	4670	4670	0
220	20231222	161200	82654430	4670	4670	4670	4670	0
221	20231222	161100	82654430	4670	4670	4670	4670	0
222	20231222	161000	82654430	4670	4670	4670	4670	0
223	20231222	160900	82654430	4670	4670	4670	4670	0
224	20231222	160800	82654430	4670	4670	4670	4670	0
225	20231222	160700	82654430	4670	4670	4670	4670	0
226	20231222	160600	82654430	4670	4670	4670	4670	0
227	20231222	160500	82654430	4670	4670	4670	4670	0
228	20231222	160400	82654430	4670	4670	4670	4670	0
229	20231222	160300	82654430	4670	4670	4670	4670	0
230	20231222	160200	82654430	4670	4670	4670	4670	0
231	20231222	160100	82654430	4670	4670	4670	4670	0
232	20231222	160000	82654430	4670	4670	4670	4670	0
233	20231222	155900	82654430	4670	4670	4670	4670	0
234	20231222	155800	82654430	4670	4670	4670	4670	0
235	20231222	155700	82654430	4670	4670	4670	4670	0
236	20231222	155600	82654430	4670	4670	4670	4670	0
237	20231222	155500	82654430	4670	4670	4670	4670	0
238	20231222	155400	82654430	4670	4670	4670	4670	0
239	20231222	155300	82654430	4670	4670	4670	4670	0
240	20231222	155200	82654430	4670	4670	4670	4670	0
241	20231222	155100	82654430	4670	4670	4670	4670	0
242	20231222	155000	82654430	4670	4670	4670	4670	263
243	20231222	154900	82654430	4670	4670	4670	4670	0
244	20231222	154800	82654430	4670	4670	4670	4670	0
245	20231222	154700	82654430	4670	4670	4670	4670	0
246	20231222	154600	82654430	4670	4670	4670	4670	0
247	20231222	154500	82654430	4670	4670	4670	4670	0
248	20231222	154400	82654430	4670	4670	4670	4670	0
249	20231222	154300	82654430	4670	4670	4670	4670	0
250	20231222	154200	82654430	4670	4670	4670	4670	0
251	20231222	154100	82654430	4670	4670	4670	4670	0
252	20231222	154000	82654430	4670	4670	4670	4670	0
253	20231222	153900	82654430	4670	4670	4670	4670	0
254	20231222	153800	82654430	4670	4670	4670	4670	0
255	20231222	153700	82654430	4670	4670	4670	4670	0
256	20231222	153600	82654430	4670	4670	4670	4670	0
257	20231222	153500	82654430	4670	4670	4670	4670	0
258	20231222	153400	82654430	4670	4670	4670	4670	0
259	20231222	153300	82654430	4670	4670	4670	4670	0
260	20231222	153200	82654430	4670	4670	4670	4670	0
261	20231222	153100	82654430	4670	4670	4670	4670	0
262	20231222	153000	82654430	4670	4670	4670	4670	263
263	20231222	152900	81426220	4665	4665	4665	4665	0
264	20231222	152800	81426220	4665	4665	4665	4665	0
265	20231222	152700	81426220	4665	4665	4665	4665	0
266	20231222	152600	81426220	4665	4665	4665	4665	0
267	20231222	152500	81426220	4665	4665	4665	4665	0
268	20231222	152400	81426220	4665	4665	4665	4665	0
269	20231222	152300	81426220	4665	4665	4665	4665	0
270	20231222	152200	81426220	4665	4665	4665	4665	0
271	20231222	152100	81426220	4665	4665	4665	4665	0
272	20231222	152000	81426220	4665	4665	4665	4665	0
273	20231222	151900	81426220	4665	4665	4665	4665	20
274	20231222	151800	81332920	4665	4665	4665	4665	0
275	20231222	151700	81332920	4665	4665	4665	4665	0
276	20231222	151600	81332920	4665	4650	4665	4650	208
277	20231222	151500	80365125	4650	4650	4650	4650	0
278	20231222	151400	80365125	4650	4640	4650	4640	200
279	20231222	151300	79436645	4625	4625	4625	4625	0
280	20231222	151200	79436645	4625	4625	4625	4625	0
281	20231222	151100	79436645	4625	4625	4625	4625	0
282	20231222	151000	79436645	4625	4625	4625	4625	0
283	20231222	150900	79436645	4625	4625	4625	4625	1
284	20231222	150800	79432020	4620	4620	4620	4620	0
285	20231222	150700	79432020	4620	4620	4620	4620	0
286	20231222	150600	79432020	4620	4620	4620	4620	0
287	20231222	150500	79432020	4620	4620	4620	4620	1
288	20231222	150400	79427400	4620	4620	4620	4620	9
289	20231222	150300	79385820	4620	4620	4620	4620	0
290	20231222	150200	79385820	4620	4620	4620	4620	0
291	20231222	150100	79385820	4620	4620	4620	4620	0
292	20231222	150000	79385820	4620	4635	4635	4620	91
293	20231222	145900	78965020	4635	4635	4635	4635	1
294	20231222	145800	78960385	4640	4640	4640	4640	0
295	20231222	145700	78960385	4640	4640	4640	4640	0
296	20231222	145600	78960385	4640	4640	4640	4640	0
297	20231222	145500	78960385	4640	4640	4640	4640	10
298	20231222	145400	78913985	4640	4640	4640	4640	0
299	20231222	145300	78913985	4640	4640	4640	4640	0
300	20231222	145200	78913985	4640	4640	4640	4640	0
301	20231222	145100	78913985	4640	4640	4640	4640	0
302	20231222	145000	78913985	4640	4640	4640	4640	0
303	20231222	144900	78913985	4640	4640	4640	4640	0
304	20231222	144800	78913985	4640	4640	4640	4640	0
305	20231222	144700	78913985	4640	4640	4640	4640	0
306	20231222	144600	78913985	4640	4640	4640	4640	0
307	20231222	144500	78913985	4640	4640	4640	4640	0
308	20231222	144400	78913985	4640	4640	4640	4640	0
309	20231222	144300	78913985	4640	4640	4640	4640	0
310	20231222	144200	78913985	4640	4640	4640	4640	0
311	20231222	144100	78913985	4640	4640	4640	4640	0
312	20231222	144000	78913985	4640	4640	4640	4640	0
313	20231222	143900	78913985	4640	4640	4640	4640	70
314	20231222	143800	78589185	4645	4645	4645	4645	206
315	20231222	143700	77632315	4645	4645	4645	4645	0
316	20231222	143600	77632315	4645	4645	4645	4645	24
317	20231222	143500	77520835	4645	4645	4645	4645	14
318	20231222	143400	77455805	4645	4645	4645	4645	34
319	20231222	143300	77297875	4645	4645	4645	4645	8
320	20231222	143200	77260715	4645	4645	4645	4645	10
321	20231222	143100	77214265	4645	4645	4645	4645	4
322	20231222	143000	77195685	4640	4640	4640	4640	0
323	20231222	142900	77195685	4640	4640	4640	4640	4
324	20231222	142800	77177125	4640	4640	4640	4640	2
325	20231222	142700	77167845	4640	4640	4640	4640	4
326	20231222	142600	77149285	4640	4640	4640	4640	0
327	20231222	142500	77149285	4640	4640	4640	4640	22
328	20231222	142400	77047205	4640	4640	4640	4640	1100
329	20231222	142300	71943205	4640	4640	4640	4640	11
330	20231222	142200	71892165	4645	4645	4645	4645	0
331	20231222	142100	71892165	4645	4645	4645	4645	0
332	20231222	142000	71892165	4645	4645	4645	4645	0
333	20231222	141900	71892165	4645	4645	4645	4645	0
334	20231222	141800	71892165	4645	4645	4645	4645	0
335	20231222	141700	71892165	4645	4645	4645	4645	0
336	20231222	141600	71892165	4645	4645	4645	4645	0
337	20231222	141500	71892165	4645	4645	4645	4645	0
338	20231222	141400	71892165	4645	4645	4645	4645	0
339	20231222	141300	71892165	4645	4645	4645	4645	4
340	20231222	141200	71873585	4645	4645	4645	4645	0
341	20231222	141100	71873585	4645	4645	4645	4645	1236
342	20231222	141000	66132365	4645	4645	4645	4645	4
343	20231222	140900	66113785	4645	4645	4645	4645	0
344	20231222	140800	66113785	4645	4645	4645	4645	0
345	20231222	140700	66113785	4645	4645	4645	4645	0
346	20231222	140600	66113785	4645	4645	4645	4645	0
347	20231222	140500	66113785	4645	4645	4645	4645	0
348	20231222	140400	66113785	4645	4645	4645	4645	0
349	20231222	140300	66113785	4645	4645	4645	4645	0
350	20231222	140200	66113785	4645	4645	4645	4645	0
351	20231222	140100	66113785	4645	4655	4655	4645	2
352	20231222	140000	66104485	4655	4655	4655	4655	3
353	20231222	135900	66090520	4670	4670	4670	4670	0
354	20231222	135800	66090520	4670	4670	4670	4670	0
355	20231222	135700	66090520	4670	4670	4670	4670	0
356	20231222	135600	66090520	4670	4670	4670	4670	0
357	20231222	135500	66090520	4670	4670	4670	4670	0
358	20231222	135400	66090520	4670	4670	4670	4670	0
359	20231222	135300	66090520	4670	4670	4670	4670	0
360	20231222	135200	66090520	4670	4670	4670	4670	0
361	20231222	135100	66090520	4670	4670	4670	4670	0
362	20231222	135000	66090520	4670	4640	4670	4625	95
363	20231222	134900	65649560	4665	4665	4665	4665	0
364	20231222	134800	65649560	4665	4665	4665	4665	0
365	20231222	134700	65649560	4665	4665	4665	4665	0
366	20231222	134600	65649560	4665	4660	4665	4660	37
367	20231222	134500	65476975	4665	4665	4665	4665	0
368	20231222	134400	65476975	4665	4665	4665	4665	0
369	20231222	134300	65476975	4665	4665	4665	4665	0
370	20231222	134200	65476975	4665	4665	4665	4665	0
371	20231222	134100	65476975	4665	4665	4665	4665	0
372	20231222	134000	65476975	4665	4665	4665	4665	0
373	20231222	133900	65476975	4665	4660	4665	4660	30
374	20231222	133800	65337050	4660	4660	4660	4660	4
375	20231222	133700	65318410	4660	4660	4660	4660	12
376	20231222	133600	65262490	4660	4660	4660	4660	4
377	20231222	133500	65243850	4660	4660	4660	4660	4
378	20231222	133400	65225210	4660	4660	4660	4660	4
379	20231222	133300	65206570	4660	4660	4660	4660	0
380	20231222	133200	65206570	4660	4660	4660	4660	0
381	20231222	133100	65206570	4660	4660	4660	4660	0
382	20231222	133000	65206570	4660	4660	4660	4660	4
383	20231222	132900	65187930	4665	4665	4665	4665	0
384	20231222	132800	65187930	4665	4660	4665	4660	7
385	20231222	132700	65155305	4660	4660	4660	4660	0
386	20231222	132600	65155305	4660	4660	4660	4660	0
387	20231222	132500	65155305	4660	4660	4660	4660	5
388	20231222	132400	65132005	4660	4660	4660	4660	4
389	20231222	132300	65113365	4660	4660	4660	4660	0
390	20231222	132200	65113365	4660	4660	4660	4660	9
391	20231222	132100	65071425	4660	4660	4660	4660	32
392	20231222	132000	64922305	4660	4660	4660	4660	0
393	20231222	131900	64922305	4660	4660	4660	4660	0
394	20231222	131800	64922305	4660	4630	4660	4630	2058
395	20231222	131700	55369440	4620	4620	4620	4620	0
396	20231222	131600	55369440	4620	4620	4620	4620	0
397	20231222	131500	55369440	4620	4620	4620	4620	0
398	20231222	131400	55369440	4620	4625	4625	4620	10
399	20231222	131300	55323195	4625	4625	4625	4625	9
400	20231222	131200	55281570	4625	4625	4625	4625	0
401	20231222	131100	55281570	4625	4625	4625	4625	0
402	20231222	131000	55281570	4625	4625	4625	4625	2
403	20231222	130900	55272320	4625	4625	4625	4625	0
404	20231222	130800	55272320	4625	4625	4625	4625	0
405	20231222	130700	55272320	4625	4625	4625	4625	0
406	20231222	130600	55272320	4625	4625	4625	4625	0
407	20231222	130500	55272320	4625	4625	4625	4625	0
408	20231222	130400	55272320	4625	4625	4625	4625	0
409	20231222	130300	55272320	4625	4625	4625	4625	0
410	20231222	130200	55272320	4625	4625	4625	4625	0
411	20231222	130100	55272320	4625	4625	4625	4625	0
412	20231222	130000	55272320	4625	4625	4625	4625	0
413	20231222	125900	55272320	4625	4625	4625	4625	0
414	20231222	125800	55272320	4625	4625	4625	4625	0
415	20231222	125700	55272320	4625	4625	4625	4625	0
416	20231222	125600	55272320	4625	4625	4625	4625	0
417	20231222	125500	55272320	4625	4625	4625	4625	0
418	20231222	125400	55272320	4625	4625	4625	4625	0
419	20231222	125300	55272320	4625	4625	4625	4625	0
420	20231222	125200	55272320	4625	4625	4625	4625	150
421	20231222	125100	54578570	4635	4635	4635	4635	0
422	20231222	125000	54578570	4635	4635	4635	4635	18
423	20231222	124900	54495140	4635	4635	4635	4635	0
424	20231222	124800	54495140	4635	4635	4635	4635	0
425	20231222	124700	54495140	4635	4635	4635	4635	0
426	20231222	124600	54495140	4635	4635	4635	4635	0
427	20231222	124500	54495140	4635	4635	4635	4635	0
428	20231222	124400	54495140	4635	4635	4635	4635	0
429	20231222	124300	54495140	4635	4635	4635	4635	0
430	20231222	124200	54495140	4635	4635	4635	4635	0
431	20231222	124100	54495140	4635	4635	4635	4635	0
432	20231222	124000	54495140	4635	4635	4635	4635	1
433	20231222	123900	54490505	4640	4640	4640	4640	0
434	20231222	123800	54490505	4640	4640	4640	4640	0
435	20231222	123700	54490505	4640	4640	4640	4640	0
436	20231222	123600	54490505	4640	4640	4640	4640	0
437	20231222	123500	54490505	4640	4640	4640	4640	1
438	20231222	123400	54485865	4635	4635	4635	4635	0
439	20231222	123300	54485865	4635	4635	4635	4635	0
440	20231222	123200	54485865	4635	4635	4635	4635	0
441	20231222	123100	54485865	4635	4635	4635	4635	1
442	20231222	123000	54481230	4635	4635	4635	4635	0
443	20231222	122900	54481230	4635	4635	4635	4635	0
444	20231222	122800	54481230	4635	4635	4635	4635	0
445	20231222	122700	54481230	4635	4635	4635	4635	0
446	20231222	122600	54481230	4635	4635	4635	4635	0
447	20231222	122500	54481230	4635	4635	4635	4635	0
448	20231222	122400	54481230	4635	4635	4635	4635	4
449	20231222	122300	54462690	4635	4635	4635	4635	0
450	20231222	122200	54462690	4635	4635	4635	4635	4
451	20231222	122100	54444150	4635	4630	4635	4630	12
452	20231222	122000	54388550	4625	4625	4625	4625	0
453	20231222	121900	54388550	4625	4625	4625	4625	0
454	20231222	121800	54388550	4625	4625	4625	4625	5
455	20231222	121700	54365425	4625	4625	4625	4625	0
456	20231222	121600	54365425	4625	4625	4625	4625	0
457	20231222	121500	54365425	4625	4625	4625	4625	73
458	20231222	121400	54027800	4625	4625	4625	4625	0
459	20231222	121300	54027800	4625	4625	4625	4625	0
460	20231222	121200	54027800	4625	4620	4625	4615	38
461	20231222	121100	53852275	4625	4625	4625	4625	0
462	20231222	121000	53852275	4625	4625	4625	4625	0
463	20231222	120900	53852275	4625	4625	4625	4625	0
464	20231222	120800	53852275	4625	4625	4625	4625	135
465	20231222	120700	53227900	4620	4620	4620	4620	0
466	20231222	120600	53227900	4620	4620	4620	4620	0
467	20231222	120500	53227900	4620	4620	4620	4620	0
468	20231222	120400	53227900	4620	4620	4620	4620	0
469	20231222	120300	53227900	4620	4620	4620	4620	0
470	20231222	120200	53227900	4620	4620	4620	4620	0
471	20231222	120100	53227900	4620	4615	4620	4615	110
472	20231222	120000	52719950	4615	4615	4615	4615	100
473	20231222	115900	52258450	4615	4615	4615	4615	0
474	20231222	115800	52258450	4615	4615	4615	4615	0
475	20231222	115700	52258450	4615	4615	4615	4615	0
476	20231222	115600	52258450	4615	4615	4615	4615	0
477	20231222	115500	52258450	4615	4615	4615	4615	1
478	20231222	115400	52253835	4615	4615	4615	4615	0
479	20231222	115300	52253835	4615	4615	4615	4615	0
480	20231222	115200	52253835	4615	4615	4615	4615	0
481	20231222	115100	52253835	4615	4615	4615	4615	0
482	20231222	115000	52253835	4615	4615	4615	4615	0
483	20231222	114900	52253835	4615	4615	4615	4615	0
484	20231222	114800	52253835	4615	4615	4615	4615	0
485	20231222	114700	52253835	4615	4615	4615	4615	1
486	20231222	114600	52249220	4615	4615	4615	4615	15
487	20231222	114500	52179995	4615	4615	4615	4615	0
488	20231222	114400	52179995	4615	4615	4615	4615	107
489	20231222	114300	51686190	4620	4620	4620	4620	0
490	20231222	114200	51686190	4620	4620	4620	4620	0
491	20231222	114100	51686190	4620	4620	4620	4620	0
492	20231222	114000	51686190	4620	4620	4620	4620	0
493	20231222	113900	51686190	4620	4620	4620	4620	0
494	20231222	113800	51686190	4620	4620	4620	4620	50
495	20231222	113700	51455190	4620	4620	4620	4620	0
496	20231222	113600	51455190	4620	4620	4620	4620	0
497	20231222	113500	51455190	4620	4620	4620	4620	0
498	20231222	113400	51455190	4620	4620	4620	4620	0
499	20231222	113300	51455190	4620	4620	4620	4620	47
500	20231222	113200	51238050	4620	4620	4620	4620	89
501	20231222	113100	50826870	4620	4615	4620	4615	1100
502	20231222	113000	45747120	4615	4615	4615	4615	50
503	20231222	112900	45516370	4610	4610	4610	4610	0
504	20231222	112800	45516370	4610	4610	4610	4610	0
505	20231222	112700	45516370	4610	4605	4610	4605	266
506	20231222	112600	44290185	4610	4610	4610	4610	0
507	20231222	112500	44290185	4610	4610	4610	4610	0
508	20231222	112400	44290185	4610	4610	4610	4610	0
509	20231222	112300	44290185	4610	4610	4610	4610	0
510	20231222	112200	44290185	4610	4610	4610	4610	248
511	20231222	112100	43146905	4605	4605	4605	4605	0
512	20231222	112000	43146905	4605	4605	4605	4605	1
513	20231222	111900	43142300	4605	4605	4605	4605	0
514	20231222	111800	43142300	4605	4605	4605	4605	0
515	20231222	111700	43142300	4605	4605	4605	4605	229
516	20231222	111600	42087755	4605	4605	4605	4605	672
517	20231222	111500	38993195	4605	4610	4610	4605	182
518	20231222	111400	38154985	4615	4615	4615	4615	0
519	20231222	111300	38154985	4615	4615	4615	4615	89
520	20231222	111200	37744250	4620	4620	4620	4620	0
521	20231222	111100	37744250	4620	4620	4620	4620	0
522	20231222	111000	37744250	4620	4620	4620	4620	26
523	20231222	110900	37624130	4625	4625	4625	4625	0
524	20231222	110800	37624130	4625	4625	4625	4625	1
525	20231222	110700	37619505	4630	4630	4630	4630	0
526	20231222	110600	37619505	4630	4630	4630	4630	0
527	20231222	110500	37619505	4630	4630	4630	4630	0
528	20231222	110400	37619505	4630	4630	4630	4630	0
529	20231222	110300	37619505	4630	4630	4630	4630	0
530	20231222	110200	37619505	4630	4630	4630	4630	0
531	20231222	110100	37619505	4630	4630	4630	4630	0
532	20231222	110000	37619505	4630	4630	4630	4630	0
533	20231222	105900	37619505	4630	4630	4630	4630	0
534	20231222	105800	37619505	4630	4630	4630	4630	0
535	20231222	105700	37619505	4630	4630	4630	4630	0
536	20231222	105600	37619505	4630	4630	4630	4630	0
537	20231222	105500	37619505	4630	4630	4630	4630	1
538	20231222	105400	37614875	4630	4630	4630	4630	0
539	20231222	105300	37614875	4630	4630	4630	4630	0
540	20231222	105200	37614875	4630	4630	4630	4630	0
541	20231222	105100	37614875	4630	4630	4630	4630	0
542	20231222	105000	37614875	4630	4630	4630	4630	0
543	20231222	104900	37614875	4630	4630	4630	4630	0
544	20231222	104800	37614875	4630	4630	4630	4630	0
545	20231222	104700	37614875	4630	4630	4630	4630	0
546	20231222	104600	37614875	4630	4630	4630	4630	0
547	20231222	104500	37614875	4630	4630	4630	4630	0
548	20231222	104400	37614875	4630	4630	4630	4630	0
549	20231222	104300	37614875	4630	4630	4630	4630	0
550	20231222	104200	37614875	4630	4630	4630	4630	0
551	20231222	104100	37614875	4630	4630	4630	4630	0
552	20231222	104000	37614875	4630	4630	4630	4630	0
553	20231222	103900	37614875	4630	4630	4630	4630	0
554	20231222	103800	37614875	4630	4625	4630	4625	3
555	20231222	103700	37600990	4600	4600	4600	4600	0
556	20231222	103600	37600990	4600	4600	4600	4600	0
557	20231222	103500	37600990	4600	4600	4600	4600	0
558	20231222	103400	37600990	4600	4600	4600	4600	0
559	20231222	103300	37600990	4600	4600	4600	4600	0
560	20231222	103200	37600990	4600	4600	4600	4600	0
561	20231222	103100	37600990	4600	4600	4600	4600	0
562	20231222	103000	37600990	4600	4600	4600	4600	0
563	20231222	102900	37600990	4600	4600	4600	4600	0
564	20231222	102800	37600990	4600	4600	4600	4600	0
565	20231222	102700	37600990	4600	4600	4600	4600	0
566	20231222	102600	37600990	4600	4600	4600	4600	0
567	20231222	102500	37600990	4600	4600	4600	4600	0
568	20231222	102400	37600990	4600	4600	4600	4600	0
569	20231222	102300	37600990	4600	4600	4600	4600	0
570	20231222	102200	37600990	4600	4600	4600	4600	30
571	20231222	102100	37462990	4600	4600	4600	4600	1
572	20231222	102000	37458390	4600	4600	4600	4600	0
573	20231222	101900	37458390	4600	4600	4600	4600	0
574	20231222	101800	37458390	4600	4610	4610	4600	450
575	20231222	101700	35387720	4605	4610	4610	4605	220
576	20231222	101600	34373845	4610	4610	4610	4610	0
577	20231222	101500	34373845	4610	4610	4610	4610	0
578	20231222	101400	34373845	4610	4610	4610	4610	0
579	20231222	101300	34373845	4610	4610	4610	4610	0
580	20231222	101200	34373845	4610	4610	4610	4610	751
581	20231222	101100	30911735	4610	4610	4610	4610	50
582	20231222	101000	30681235	4610	4635	4635	4610	44
583	20231222	100900	30478295	4620	4620	4620	4620	2
584	20231222	100800	30469055	4610	4610	4610	4610	0
585	20231222	100700	30469055	4610	4610	4610	4610	0
586	20231222	100600	30469055	4610	4610	4610	4610	0
587	20231222	100500	30469055	4610	4610	4610	4610	0
588	20231222	100400	30469055	4610	4610	4610	4610	30
589	20231222	100300	30330755	4640	4640	4640	4640	0
590	20231222	100200	30330755	4640	4640	4640	4640	0
591	20231222	100100	30330755	4640	4640	4640	4640	0
592	20231222	100000	30330755	4640	4640	4640	4640	0
593	20231222	095900	30330755	4640	4640	4640	4640	0
594	20231222	095800	30330755	4640	4640	4640	4640	0
595	20231222	095700	30330755	4640	4625	4640	4600	2335
596	20231222	095600	19570510	4625	4625	4625	4625	0
597	20231222	095500	19570510	4625	4625	4625	4625	0
598	20231222	095400	19570510	4625	4625	4625	4625	0
599	20231222	095300	19570510	4625	4625	4625	4625	0
600	20231222	095200	19570510	4625	4625	4625	4625	0
601	20231222	095100	19570510	4625	4625	4625	4625	0
602	20231222	095000	19570510	4625	4625	4625	4625	80
603	20231222	094900	19200510	4645	4645	4645	4645	1
604	20231222	094800	19195865	4645	4645	4645	4645	0
605	20231222	094700	19195865	4645	4645	4645	4645	0
606	20231222	094600	19195865	4645	4645	4645	4645	0
607	20231222	094500	19195865	4645	4645	4645	4645	1
608	20231222	094400	19191220	4645	4645	4645	4645	0
609	20231222	094300	19191220	4645	4645	4645	4645	430
610	20231222	094200	17193870	4645	4645	4645	4645	462
611	20231222	094100	15047880	4645	4645	4645	4645	0
612	20231222	094000	15047880	4645	4645	4645	4645	135
613	20231222	093900	14420805	4645	4645	4645	4645	3
614	20231222	093800	14406870	4645	4645	4645	4645	2
615	20231222	093700	14397580	4635	4635	4635	4635	56
616	20231222	093600	14138020	4635	4635	4635	4635	0
617	20231222	093500	14138020	4635	4635	4635	4635	0
618	20231222	093400	14138020	4635	4635	4635	4635	0
619	20231222	093300	14138020	4635	4635	4635	4635	0
620	20231222	093200	14138020	4635	4635	4635	4635	0
621	20231222	093100	14138020	4635	4635	4635	4635	0
622	20231222	093000	14138020	4635	4635	4635	4635	0
623	20231222	092900	14138020	4635	4635	4635	4635	881
624	20231222	092800	10054585	4620	4620	4620	4620	0
625	20231222	092700	10054585	4620	4620	4620	4620	300
626	20231222	092600	8668585	4620	4620	4620	4620	300
627	20231222	092500	7282585	4620	4620	4620	4620	0
628	20231222	092400	7282585	4620	4620	4620	4620	0
629	20231222	092300	7282585	4620	4620	4620	4620	0
630	20231222	092200	7282585	4620	4620	4620	4620	0
631	20231222	092100	7282585	4620	4620	4620	4620	386
632	20231222	092000	5499265	4620	4620	4620	4620	0
633	20231222	091900	5499265	4620	4620	4620	4620	20
634	20231222	091800	5406865	4620	4620	4620	4620	0
635	20231222	091700	5406865	4620	4620	4620	4620	0
636	20231222	091600	5406865	4620	4620	4620	4620	39
637	20231222	091500	5226685	4620	4620	4620	4620	0
638	20231222	091400	5226685	4620	4630	4630	4620	390
639	20231222	091300	3423565	4635	4635	4635	4635	70
640	20231222	091200	3099115	4635	4635	4635	4635	54
641	20231222	091100	2848825	4635	4635	4635	4635	0
642	20231222	091000	2848825	4635	4635	4635	4635	246
643	20231222	090900	1708615	4645	4645	4645	4645	0
644	20231222	090800	1708615	4645	4645	4645	4645	0
645	20231222	090700	1708615	4645	4645	4645	4645	0
646	20231222	090600	1708615	4645	4645	4645	4645	1
647	20231222	090500	1703970	4640	4640	4640	4640	0
648	20231222	090400	1703970	4640	4640	4640	4640	19
649	20231222	090300	1615810	4630	4620	4630	4620	84
650	20231222	090200	1227530	4630	4630	4630	4630	149
651	20231222	090100	537660	4635	4635	4635	4635	0
652	20231222	090000	537660	4635	4635	4635	4635	116