KissMeData/008250/min/candle-20231220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231220	185000	76391520	6650	6650	6650	6650	124
3	20231220	184900	76391520	6650	6650	6650	6650	0
4	20231220	184800	76391520	6650	6650	6650	6650	0
5	20231220	184700	76391520	6650	6650	6650	6650	0
6	20231220	184600	76391520	6650	6650	6650	6650	0
7	20231220	184500	76391520	6650	6650	6650	6650	0
8	20231220	184400	76391520	6650	6650	6650	6650	0
9	20231220	184300	76391520	6650	6650	6650	6650	0
10	20231220	184200	76391520	6650	6650	6650	6650	0
11	20231220	184100	76391520	6650	6650	6650	6650	0
12	20231220	184000	76391520	6650	6650	6650	6650	0
13	20231220	183900	76391520	6650	6650	6650	6650	0
14	20231220	183800	76391520	6650	6650	6650	6650	0
15	20231220	183700	76391520	6650	6650	6650	6650	0
16	20231220	183600	76391520	6650	6650	6650	6650	0
17	20231220	183500	76391520	6650	6650	6650	6650	0
18	20231220	183400	76391520	6650	6650	6650	6650	0
19	20231220	183300	76391520	6650	6650	6650	6650	0
20	20231220	183200	76391520	6650	6650	6650	6650	0
21	20231220	183100	76391520	6650	6650	6650	6650	0
22	20231220	183000	76391520	6650	6650	6650	6650	0
23	20231220	182900	76391520	6650	6650	6650	6650	0
24	20231220	182800	76391520	6650	6650	6650	6650	0
25	20231220	182700	76391520	6650	6650	6650	6650	0
26	20231220	182600	76391520	6650	6650	6650	6650	0
27	20231220	182500	76391520	6650	6650	6650	6650	0
28	20231220	182400	76391520	6650	6650	6650	6650	0
29	20231220	182300	76391520	6650	6650	6650	6650	0
30	20231220	182200	76391520	6650	6650	6650	6650	0
31	20231220	182100	76391520	6650	6650	6650	6650	0
32	20231220	182000	76391520	6650	6650	6650	6650	124
33	20231220	181900	76391520	6650	6650	6650	6650	0
34	20231220	181800	76391520	6650	6650	6650	6650	0
35	20231220	181700	76391520	6650	6650	6650	6650	0
36	20231220	181600	76391520	6650	6650	6650	6650	0
37	20231220	181500	76391520	6650	6650	6650	6650	0
38	20231220	181400	76391520	6650	6650	6650	6650	0
39	20231220	181300	76391520	6650	6650	6650	6650	0
40	20231220	181200	76391520	6650	6650	6650	6650	0
41	20231220	181100	76391520	6650	6650	6650	6650	0
42	20231220	181000	76391520	6650	6650	6650	6650	0
43	20231220	180900	76391520	6650	6650	6650	6650	0
44	20231220	180800	76391520	6650	6650	6650	6650	0
45	20231220	180700	76391520	6650	6650	6650	6650	0
46	20231220	180600	76391520	6650	6650	6650	6650	0
47	20231220	180500	76391520	6650	6650	6650	6650	0
48	20231220	180400	76391520	6650	6650	6650	6650	0
49	20231220	180300	76391520	6650	6650	6650	6650	0
50	20231220	180200	76391520	6650	6650	6650	6650	0
51	20231220	180100	76391520	6650	6650	6650	6650	0
52	20231220	180000	76391520	6650	6650	6650	6650	0
53	20231220	175900	76391520	6650	6650	6650	6650	0
54	20231220	175800	76391520	6650	6650	6650	6650	0
55	20231220	175700	76391520	6650	6650	6650	6650	0
56	20231220	175600	76391520	6650	6650	6650	6650	0
57	20231220	175500	76391520	6650	6650	6650	6650	0
58	20231220	175400	76391520	6650	6650	6650	6650	0
59	20231220	175300	76391520	6650	6650	6650	6650	0
60	20231220	175200	76391520	6650	6650	6650	6650	0
61	20231220	175100	76391520	6650	6650	6650	6650	0
62	20231220	175000	76391520	6650	6650	6650	6650	124
63	20231220	174900	76391520	6650	6650	6650	6650	0
64	20231220	174800	76391520	6650	6650	6650	6650	0
65	20231220	174700	76391520	6650	6650	6650	6650	0
66	20231220	174600	76391520	6650	6650	6650	6650	0
67	20231220	174500	76391520	6650	6650	6650	6650	0
68	20231220	174400	76391520	6650	6650	6650	6650	0
69	20231220	174300	76391520	6650	6650	6650	6650	0
70	20231220	174200	76391520	6650	6650	6650	6650	0
71	20231220	174100	76391520	6650	6650	6650	6650	0
72	20231220	174000	76391520	6650	6650	6650	6650	0
73	20231220	173900	76391520	6650	6650	6650	6650	0
74	20231220	173800	76391520	6650	6650	6650	6650	0
75	20231220	173700	76391520	6650	6650	6650	6650	0
76	20231220	173600	76391520	6650	6650	6650	6650	0
77	20231220	173500	76391520	6650	6650	6650	6650	0
78	20231220	173400	76391520	6650	6650	6650	6650	0
79	20231220	173300	76391520	6650	6650	6650	6650	0
80	20231220	173200	76391520	6650	6650	6650	6650	0
81	20231220	173100	76391520	6650	6650	6650	6650	0
82	20231220	173000	76391520	6650	6650	6650	6650	0
83	20231220	172900	76391520	6650	6650	6650	6650	0
84	20231220	172800	76391520	6650	6650	6650	6650	0
85	20231220	172700	76391520	6650	6650	6650	6650	0
86	20231220	172600	76391520	6650	6650	6650	6650	0
87	20231220	172500	76391520	6650	6650	6650	6650	0
88	20231220	172400	76391520	6650	6650	6650	6650	0
89	20231220	172300	76391520	6650	6650	6650	6650	0
90	20231220	172200	76391520	6650	6650	6650	6650	0
91	20231220	172100	76391520	6650	6650	6650	6650	0
92	20231220	172000	76391520	6650	6650	6650	6650	124
93	20231220	171900	76391520	6650	6650	6650	6650	0
94	20231220	171800	76391520	6650	6650	6650	6650	0
95	20231220	171700	76391520	6650	6650	6650	6650	0
96	20231220	171600	76391520	6650	6650	6650	6650	0
97	20231220	171500	76391520	6650	6650	6650	6650	0
98	20231220	171400	76391520	6650	6650	6650	6650	0
99	20231220	171300	76391520	6650	6650	6650	6650	0
100	20231220	171200	76391520	6650	6650	6650	6650	0
101	20231220	171100	76391520	6650	6650	6650	6650	0
102	20231220	171000	76391520	6650	6650	6650	6650	0
103	20231220	170900	76391520	6650	6650	6650	6650	0
104	20231220	170800	76391520	6650	6650	6650	6650	0
105	20231220	170700	76391520	6650	6650	6650	6650	0
106	20231220	170600	76391520	6650	6650	6650	6650	0
107	20231220	170500	76391520	6650	6650	6650	6650	0
108	20231220	170400	76391520	6650	6650	6650	6650	0
109	20231220	170300	76391520	6650	6650	6650	6650	0
110	20231220	170200	76391520	6650	6650	6650	6650	0
111	20231220	170100	76391520	6650	6650	6650	6650	0
112	20231220	170000	76391520	6650	6650	6650	6650	0
113	20231220	165900	76391520	6650	6650	6650	6650	0
114	20231220	165800	76391520	6650	6650	6650	6650	0
115	20231220	165700	76391520	6650	6650	6650	6650	0
116	20231220	165600	76391520	6650	6650	6650	6650	0
117	20231220	165500	76391520	6650	6650	6650	6650	0
118	20231220	165400	76391520	6650	6650	6650	6650	0
119	20231220	165300	76391520	6650	6650	6650	6650	0
120	20231220	165200	76391520	6650	6650	6650	6650	0
121	20231220	165100	76391520	6650	6650	6650	6650	0
122	20231220	165000	76391520	6650	6650	6650	6650	124
123	20231220	164900	76391520	6650	6650	6650	6650	0
124	20231220	164800	76391520	6650	6650	6650	6650	0
125	20231220	164700	76391520	6650	6650	6650	6650	0
126	20231220	164600	76391520	6650	6650	6650	6650	0
127	20231220	164500	76391520	6650	6650	6650	6650	0
128	20231220	164400	76391520	6650	6650	6650	6650	0
129	20231220	164300	76391520	6650	6650	6650	6650	0
130	20231220	164200	76391520	6650	6650	6650	6650	0
131	20231220	164100	76391520	6650	6650	6650	6650	0
132	20231220	164000	76391520	6650	6650	6650	6650	0
133	20231220	163900	76391520	6650	6650	6650	6650	0
134	20231220	163800	76391520	6650	6650	6650	6650	0
135	20231220	163700	76391520	6650	6650	6650	6650	0
136	20231220	163600	76391520	6650	6650	6650	6650	0
137	20231220	163500	76391520	6650	6650	6650	6650	0
138	20231220	163400	76391520	6650	6650	6650	6650	0
139	20231220	163300	76391520	6650	6650	6650	6650	0
140	20231220	163200	76391520	6650	6650	6650	6650	0
141	20231220	163100	76391520	6650	6650	6650	6650	0
142	20231220	163000	76391520	6650	6650	6650	6650	0
143	20231220	162900	76391520	6650	6650	6650	6650	0
144	20231220	162800	76391520	6650	6650	6650	6650	0
145	20231220	162700	76391520	6650	6650	6650	6650	0
146	20231220	162600	76391520	6650	6650	6650	6650	0
147	20231220	162500	76391520	6650	6650	6650	6650	0
148	20231220	162400	76391520	6650	6650	6650	6650	0
149	20231220	162300	76391520	6650	6650	6650	6650	0
150	20231220	162200	76391520	6650	6650	6650	6650	0
151	20231220	162100	76391520	6650	6650	6650	6650	0
152	20231220	162000	76391520	6650	6650	6650	6650	124
153	20231220	161900	76391520	6650	6650	6650	6650	0
154	20231220	161800	76391520	6650	6650	6650	6650	0
155	20231220	161700	76391520	6650	6650	6650	6650	0
156	20231220	161600	76391520	6650	6650	6650	6650	0
157	20231220	161500	76391520	6650	6650	6650	6650	0
158	20231220	161400	76391520	6650	6650	6650	6650	0
159	20231220	161300	76391520	6650	6650	6650	6650	0
160	20231220	161200	76391520	6650	6650	6650	6650	0
161	20231220	161100	76391520	6650	6650	6650	6650	0
162	20231220	161000	76391520	6650	6650	6650	6650	0
163	20231220	160900	76391520	6650	6650	6650	6650	0
164	20231220	160800	76391520	6650	6650	6650	6650	0
165	20231220	160700	76391520	6650	6650	6650	6650	0
166	20231220	160600	76391520	6650	6650	6650	6650	0
167	20231220	160500	76391520	6650	6650	6650	6650	0
168	20231220	160400	76391520	6650	6650	6650	6650	0
169	20231220	160300	76391520	6650	6650	6650	6650	0
170	20231220	160200	76391520	6650	6650	6650	6650	0
171	20231220	160100	76391520	6650	6650	6650	6650	0
172	20231220	160000	76391520	6650	6650	6650	6650	0
173	20231220	155900	76391520	6650	6650	6650	6650	0
174	20231220	155800	76391520	6650	6650	6650	6650	0
175	20231220	155700	76391520	6650	6650	6650	6650	0
176	20231220	155600	76391520	6650	6650	6650	6650	0
177	20231220	155500	76391520	6650	6650	6650	6650	0
178	20231220	155400	76391520	6650	6650	6650	6650	0
179	20231220	155300	76391520	6650	6650	6650	6650	0
180	20231220	155200	76391520	6650	6650	6650	6650	0
181	20231220	155100	76391520	6650	6650	6650	6650	0
182	20231220	155000	76391520	6650	6650	6650	6650	124
183	20231220	154900	76391520	6650	6650	6650	6650	0
184	20231220	154800	76391520	6650	6650	6650	6650	0
185	20231220	154700	76391520	6650	6650	6650	6650	0
186	20231220	154600	76391520	6650	6650	6650	6650	0
187	20231220	154500	76391520	6650	6650	6650	6650	0
188	20231220	154400	76391520	6650	6650	6650	6650	0
189	20231220	154300	76391520	6650	6650	6650	6650	0
190	20231220	154200	76391520	6650	6650	6650	6650	0
191	20231220	154100	76391520	6650	6650	6650	6650	0
192	20231220	154000	76391520	6650	6650	6650	6650	0
193	20231220	153900	76391520	6650	6650	6650	6650	0
194	20231220	153800	76391520	6650	6650	6650	6650	0
195	20231220	153700	76391520	6650	6650	6650	6650	0
196	20231220	153600	76391520	6650	6650	6650	6650	0
197	20231220	153500	76391520	6650	6650	6650	6650	0
198	20231220	153400	76391520	6650	6650	6650	6650	0
199	20231220	153300	76391520	6650	6650	6650	6650	0
200	20231220	153200	76391520	6650	6650	6650	6650	0
201	20231220	153100	76391520	6650	6650	6650	6650	0
202	20231220	153000	76391520	6650	6650	6650	6650	124
203	20231220	152900	75566920	6660	6660	6660	6660	0
204	20231220	152800	75566920	6660	6660	6660	6660	0
205	20231220	152700	75566920	6660	6660	6660	6660	0
206	20231220	152600	75566920	6660	6660	6660	6660	0
207	20231220	152500	75566920	6660	6660	6660	6660	0
208	20231220	152400	75566920	6660	6660	6660	6660	0
209	20231220	152300	75566920	6660	6660	6660	6660	0
210	20231220	152200	75566920	6660	6660	6660	6660	0
211	20231220	152100	75566920	6660	6660	6660	6660	0
212	20231220	152000	75566920	6660	6660	6660	6660	0
213	20231220	151900	75566920	6660	6660	6660	6660	1
214	20231220	151800	75560260	6650	6650	6650	6650	0
215	20231220	151700	75560260	6650	6650	6650	6650	0
216	20231220	151600	75560260	6650	6650	6650	6650	0
217	20231220	151500	75560260	6650	6650	6650	6650	0
218	20231220	151400	75560260	6650	6650	6650	6650	0
219	20231220	151300	75560260	6650	6650	6650	6650	0
220	20231220	151200	75560260	6650	6650	6650	6650	0
221	20231220	151100	75560260	6650	6650	6650	6650	0
222	20231220	151000	75560260	6650	6650	6650	6650	0
223	20231220	150900	75560260	6650	6650	6650	6650	250
224	20231220	150800	73897760	6650	6650	6650	6650	0
225	20231220	150700	73897760	6650	6650	6650	6650	0
226	20231220	150600	73897760	6650	6650	6650	6650	0
227	20231220	150500	73897760	6650	6650	6650	6650	0
228	20231220	150400	73897760	6650	6650	6650	6650	1
229	20231220	150300	73891110	6650	6650	6650	6650	0
230	20231220	150200	73891110	6650	6650	6650	6650	7
231	20231220	150100	73844560	6640	6640	6640	6640	101
232	20231220	150000	73173920	6640	6640	6640	6640	2
233	20231220	145900	73160640	6650	6650	6650	6650	0
234	20231220	145800	73160640	6650	6650	6650	6650	3
235	20231220	145700	73140690	6650	6650	6650	6650	0
236	20231220	145600	73140690	6650	6650	6650	6650	0
237	20231220	145500	73140690	6650	6650	6650	6650	0
238	20231220	145400	73140690	6650	6650	6650	6650	0
239	20231220	145300	73140690	6650	6650	6650	6650	0
240	20231220	145200	73140690	6650	6650	6650	6650	0
241	20231220	145100	73140690	6650	6650	6650	6650	1
242	20231220	145000	73134040	6650	6650	6650	6650	0
243	20231220	144900	73134040	6650	6650	6650	6650	0
244	20231220	144800	73134040	6650	6650	6650	6650	60
245	20231220	144700	72735040	6650	6640	6650	6640	100
246	20231220	144600	72070740	6650	6650	6650	6650	0
247	20231220	144500	72070740	6650	6650	6650	6650	0
248	20231220	144400	72070740	6650	6650	6650	6650	1
249	20231220	144300	72064090	6650	6650	6650	6650	15
250	20231220	144200	71964340	6650	6650	6650	6650	0
251	20231220	144100	71964340	6650	6650	6650	6650	3
252	20231220	144000	71944390	6650	6650	6650	6650	0
253	20231220	143900	71944390	6650	6650	6650	6650	0
254	20231220	143800	71944390	6650	6650	6650	6650	8
255	20231220	143700	71891190	6650	6650	6650	6650	0
256	20231220	143600	71891190	6650	6650	6650	6650	0
257	20231220	143500	71891190	6650	6650	6650	6650	0
258	20231220	143400	71891190	6650	6650	6650	6650	56
259	20231220	143300	71518790	6640	6640	6640	6640	0
260	20231220	143200	71518790	6640	6640	6640	6640	0
261	20231220	143100	71518790	6640	6640	6640	6640	0
262	20231220	143000	71518790	6640	6650	6650	6640	102
263	20231220	142900	70840500	6650	6650	6650	6650	493
264	20231220	142800	67562050	6650	6650	6650	6650	0
265	20231220	142700	67562050	6650	6650	6650	6650	0
266	20231220	142600	67562050	6650	6650	6650	6650	0
267	20231220	142500	67562050	6650	6650	6650	6650	20
268	20231220	142400	67429050	6660	6660	6660	6660	0
269	20231220	142300	67429050	6660	6660	6660	6660	1
270	20231220	142200	67422390	6660	6660	6660	6660	0
271	20231220	142100	67422390	6660	6660	6660	6660	0
272	20231220	142000	67422390	6660	6660	6660	6660	0
273	20231220	141900	67422390	6660	6660	6660	6660	0
274	20231220	141800	67422390	6660	6660	6660	6660	0
275	20231220	141700	67422390	6660	6660	6660	6660	1
276	20231220	141600	67415730	6660	6660	6660	6660	0
277	20231220	141500	67415730	6660	6660	6660	6660	2
278	20231220	141400	67402410	6660	6660	6660	6660	0
279	20231220	141300	67402410	6660	6660	6660	6660	0
280	20231220	141200	67402410	6660	6660	6660	6660	0
281	20231220	141100	67402410	6660	6660	6660	6660	0
282	20231220	141000	67402410	6660	6660	6660	6660	1
283	20231220	140900	67395750	6660	6660	6660	6660	0
284	20231220	140800	67395750	6660	6660	6660	6660	0
285	20231220	140700	67395750	6660	6660	6660	6660	0
286	20231220	140600	67395750	6660	6660	6660	6660	0
287	20231220	140500	67395750	6660	6660	6660	6660	31
288	20231220	140400	67189290	6660	6660	6660	6660	0
289	20231220	140300	67189290	6660	6660	6660	6660	1
290	20231220	140200	67182630	6660	6660	6660	6660	0
291	20231220	140100	67182630	6660	6660	6660	6660	0
292	20231220	140000	67182630	6660	6660	6660	6660	0
293	20231220	135900	67182630	6660	6660	6660	6660	84
294	20231220	135800	66623190	6660	6660	6660	6660	26
295	20231220	135700	66450030	6660	6660	6660	6660	0
296	20231220	135600	66450030	6660	6660	6660	6660	1
297	20231220	135500	66443370	6660	6660	6660	6660	0
298	20231220	135400	66443370	6660	6660	6660	6660	0
299	20231220	135300	66443370	6660	6660	6660	6660	0
300	20231220	135200	66443370	6660	6660	6660	6660	0
301	20231220	135100	66443370	6660	6660	6660	6660	0
302	20231220	135000	66443370	6660	6660	6660	6660	1
303	20231220	134900	66436710	6660	6660	6660	6660	157
304	20231220	134800	65391090	6660	6660	6660	6660	0
305	20231220	134700	65391090	6660	6660	6660	6660	0
306	20231220	134600	65391090	6660	6660	6660	6660	0
307	20231220	134500	65391090	6660	6660	6660	6660	0
308	20231220	134400	65391090	6660	6660	6660	6660	7
309	20231220	134300	65344470	6660	6660	6660	6660	0
310	20231220	134200	65344470	6660	6660	6660	6660	3
311	20231220	134100	65324490	6660	6660	6660	6660	50
312	20231220	134000	64991490	6660	6660	6660	6660	0
313	20231220	133900	64991490	6660	6660	6660	6660	0
314	20231220	133800	64991490	6660	6660	6660	6660	3
315	20231220	133700	64971510	6660	6660	6660	6660	0
316	20231220	133600	64971510	6660	6660	6660	6660	1
317	20231220	133500	64964850	6660	6660	6660	6660	0
318	20231220	133400	64964850	6660	6660	6660	6660	0
319	20231220	133300	64964850	6660	6660	6660	6660	0
320	20231220	133200	64964850	6660	6660	6660	6660	0
321	20231220	133100	64964850	6660	6660	6660	6660	0
322	20231220	133000	64964850	6660	6660	6660	6660	0
323	20231220	132900	64964850	6660	6660	6660	6660	1
324	20231220	132800	64958190	6660	6660	6660	6660	0
325	20231220	132700	64958190	6660	6660	6660	6660	0
326	20231220	132600	64958190	6660	6660	6660	6660	0
327	20231220	132500	64958190	6660	6660	6660	6660	0
328	20231220	132400	64958190	6660	6660	6660	6660	0
329	20231220	132300	64958190	6660	6660	6660	6660	0
330	20231220	132200	64958190	6660	6660	6660	6660	2
331	20231220	132100	64944870	6660	6660	6660	6660	0
332	20231220	132000	64944870	6660	6660	6660	6660	0
333	20231220	131900	64944870	6660	6660	6660	6660	10
334	20231220	131800	64878270	6660	6660	6660	6660	10
335	20231220	131700	64811670	6660	6660	6660	6660	0
336	20231220	131600	64811670	6660	6660	6660	6660	0
337	20231220	131500	64811670	6660	6660	6660	6660	2
338	20231220	131400	64798350	6660	6660	6660	6660	0
339	20231220	131300	64798350	6660	6660	6660	6660	0
340	20231220	131200	64798350	6660	6660	6660	6660	0
341	20231220	131100	64798350	6660	6660	6660	6660	0
342	20231220	131000	64798350	6660	6660	6660	6660	0
343	20231220	130900	64798350	6660	6660	6660	6660	0
344	20231220	130800	64798350	6660	6660	6660	6660	2
345	20231220	130700	64785030	6660	6660	6660	6660	0
346	20231220	130600	64785030	6660	6660	6660	6660	0
347	20231220	130500	64785030	6660	6660	6660	6660	0
348	20231220	130400	64785030	6660	6660	6660	6660	0
349	20231220	130300	64785030	6660	6660	6660	6660	20
350	20231220	130200	64651830	6660	6660	6660	6660	0
351	20231220	130100	64651830	6660	6660	6660	6660	1
352	20231220	130000	64645170	6650	6650	6650	6650	0
353	20231220	125900	64645170	6650	6650	6650	6650	0
354	20231220	125800	64645170	6650	6650	6650	6650	0
355	20231220	125700	64645170	6650	6650	6650	6650	0
356	20231220	125600	64645170	6650	6650	6650	6650	0
357	20231220	125500	64645170	6650	6650	6650	6650	0
358	20231220	125400	64645170	6650	6650	6650	6650	0
359	20231220	125300	64645170	6650	6650	6650	6650	0
360	20231220	125200	64645170	6650	6650	6650	6650	0
361	20231220	125100	64645170	6650	6650	6650	6650	10
362	20231220	125000	64578670	6660	6660	6660	6660	0
363	20231220	124900	64578670	6660	6660	6660	6660	30
364	20231220	124800	64378870	6650	6650	6650	6650	0
365	20231220	124700	64378870	6650	6650	6650	6650	50
366	20231220	124600	64046370	6650	6650	6650	6650	0
367	20231220	124500	64046370	6650	6650	6650	6650	0
368	20231220	124400	64046370	6650	6650	6650	6650	0
369	20231220	124300	64046370	6650	6650	6650	6650	0
370	20231220	124200	64046370	6650	6650	6650	6650	0
371	20231220	124100	64046370	6650	6650	6650	6650	0
372	20231220	124000	64046370	6650	6650	6650	6650	0
373	20231220	123900	64046370	6650	6650	6650	6650	0
374	20231220	123800	64046370	6650	6650	6650	6650	802
375	20231220	123700	58713070	6650	6650	6650	6650	0
376	20231220	123600	58713070	6650	6650	6650	6650	0
377	20231220	123500	58713070	6650	6650	6650	6650	0
378	20231220	123400	58713070	6650	6650	6650	6650	2
379	20231220	123300	58699770	6650	6650	6650	6650	0
380	20231220	123200	58699770	6650	6650	6650	6650	0
381	20231220	123100	58699770	6650	6650	6650	6650	0
382	20231220	123000	58699770	6650	6650	6650	6650	0
383	20231220	122900	58699770	6650	6650	6650	6650	0
384	20231220	122800	58699770	6650	6650	6650	6650	7
385	20231220	122700	58653220	6650	6650	6650	6650	2
386	20231220	122600	58639920	6650	6650	6650	6650	0
387	20231220	122500	58639920	6650	6650	6650	6650	0
388	20231220	122400	58639920	6650	6650	6650	6650	0
389	20231220	122300	58639920	6650	6650	6650	6650	200
390	20231220	122200	57309920	6650	6650	6650	6650	0
391	20231220	122100	57309920	6650	6650	6650	6650	0
392	20231220	122000	57309920	6650	6650	6650	6650	2
393	20231220	121900	57296620	6650	6650	6650	6650	0
394	20231220	121800	57296620	6650	6650	6650	6650	0
395	20231220	121700	57296620	6650	6650	6650	6650	0
396	20231220	121600	57296620	6650	6650	6650	6650	10
397	20231220	121500	57230120	6650	6650	6650	6650	0
398	20231220	121400	57230120	6650	6650	6650	6650	1
399	20231220	121300	57223470	6640	6640	6640	6640	0
400	20231220	121200	57223470	6640	6640	6640	6640	0
401	20231220	121100	57223470	6640	6640	6640	6640	0
402	20231220	121000	57223470	6640	6640	6640	6640	225
403	20231220	120900	55729470	6650	6650	6650	6650	0
404	20231220	120800	55729470	6650	6650	6650	6650	0
405	20231220	120700	55729470	6650	6650	6650	6650	1
406	20231220	120600	55722820	6640	6640	6640	6640	0
407	20231220	120500	55722820	6640	6640	6640	6640	0
408	20231220	120400	55722820	6640	6640	6640	6640	0
409	20231220	120300	55722820	6640	6640	6640	6640	0
410	20231220	120200	55722820	6640	6640	6640	6640	0
411	20231220	120100	55722820	6640	6640	6640	6640	0
412	20231220	120000	55722820	6640	6640	6640	6640	0
413	20231220	115900	55722820	6640	6640	6640	6640	0
414	20231220	115800	55722820	6640	6640	6640	6640	0
415	20231220	115700	55722820	6640	6640	6640	6640	0
416	20231220	115600	55722820	6640	6640	6640	6640	0
417	20231220	115500	55722820	6640	6640	6640	6640	1
418	20231220	115400	55716180	6650	6650	6650	6650	30
419	20231220	115300	55516680	6640	6640	6640	6640	0
420	20231220	115200	55516680	6640	6640	6640	6640	0
421	20231220	115100	55516680	6640	6640	6640	6640	0
422	20231220	115000	55516680	6640	6640	6640	6640	0
423	20231220	114900	55516680	6640	6640	6640	6640	15
424	20231220	114800	55417080	6650	6650	6650	6650	0
425	20231220	114700	55417080	6650	6650	6650	6650	1
426	20231220	114600	55410430	6640	6640	6640	6640	0
427	20231220	114500	55410430	6640	6640	6640	6640	0
428	20231220	114400	55410430	6640	6640	6640	6640	2
429	20231220	114300	55397150	6650	6650	6650	6650	0
430	20231220	114200	55397150	6650	6650	6650	6650	0
431	20231220	114100	55397150	6650	6650	6650	6650	0
432	20231220	114000	55397150	6650	6650	6650	6650	1
433	20231220	113900	55390500	6650	6650	6650	6650	0
434	20231220	113800	55390500	6650	6650	6650	6650	0
435	20231220	113700	55390500	6650	6650	6650	6650	0
436	20231220	113600	55390500	6650	6650	6650	6650	0
437	20231220	113500	55390500	6650	6650	6650	6650	0
438	20231220	113400	55390500	6650	6650	6650	6650	0
439	20231220	113300	55390500	6650	6650	6650	6650	0
440	20231220	113200	55390500	6650	6650	6650	6650	0
441	20231220	113100	55390500	6650	6650	6650	6650	0
442	20231220	113000	55390500	6650	6650	6650	6650	0
443	20231220	112900	55390500	6650	6650	6650	6650	0
444	20231220	112800	55390500	6650	6650	6650	6650	0
445	20231220	112700	55390500	6650	6650	6650	6650	0
446	20231220	112600	55390500	6650	6650	6650	6650	0
447	20231220	112500	55390500	6650	6650	6650	6650	0
448	20231220	112400	55390500	6650	6650	6650	6650	0
449	20231220	112300	55390500	6650	6650	6650	6650	0
450	20231220	112200	55390500	6650	6650	6650	6650	1
451	20231220	112100	55383850	6640	6640	6640	6640	3
452	20231220	112000	55363930	6650	6650	6650	6650	0
453	20231220	111900	55363930	6650	6650	6650	6650	0
454	20231220	111800	55363930	6650	6650	6650	6650	0
455	20231220	111700	55363930	6650	6650	6650	6650	0
456	20231220	111600	55363930	6650	6650	6650	6650	1
457	20231220	111500	55357280	6650	6650	6650	6650	0
458	20231220	111400	55357280	6650	6650	6650	6650	0
459	20231220	111300	55357280	6650	6650	6650	6650	0
460	20231220	111200	55357280	6650	6650	6650	6650	0
461	20231220	111100	55357280	6650	6650	6650	6650	0
462	20231220	111000	55357280	6650	6650	6650	6650	0
463	20231220	110900	55357280	6650	6650	6650	6650	0
464	20231220	110800	55357280	6650	6650	6650	6650	0
465	20231220	110700	55357280	6650	6650	6650	6650	0
466	20231220	110600	55357280	6650	6650	6650	6650	0
467	20231220	110500	55357280	6650	6650	6650	6650	0
468	20231220	110400	55357280	6650	6650	6650	6650	0
469	20231220	110300	55357280	6650	6650	6650	6650	0
470	20231220	110200	55357280	6650	6650	6650	6650	0
471	20231220	110100	55357280	6650	6650	6650	6650	0
472	20231220	110000	55357280	6650	6650	6650	6650	100
473	20231220	105900	54692280	6650	6650	6650	6650	0
474	20231220	105800	54692280	6650	6650	6650	6650	1
475	20231220	105700	54685630	6640	6640	6640	6640	0
476	20231220	105600	54685630	6640	6640	6640	6640	0
477	20231220	105500	54685630	6640	6640	6640	6640	1
478	20231220	105400	54678990	6650	6650	6650	6650	0
479	20231220	105300	54678990	6650	6650	6650	6650	0
480	20231220	105200	54678990	6650	6650	6650	6650	0
481	20231220	105100	54678990	6650	6650	6650	6650	0
482	20231220	105000	54678990	6650	6650	6650	6650	0
483	20231220	104900	54678990	6650	6650	6650	6650	0
484	20231220	104800	54678990	6650	6650	6650	6650	0
485	20231220	104700	54678990	6650	6640	6650	6640	20
486	20231220	104600	54546090	6650	6650	6650	6650	0
487	20231220	104500	54546090	6650	6650	6650	6650	0
488	20231220	104400	54546090	6650	6650	6650	6650	116
489	20231220	104300	53774690	6650	6650	6650	6650	0
490	20231220	104200	53774690	6650	6650	6650	6650	0
491	20231220	104100	53774690	6650	6650	6650	6650	59
492	20231220	104000	53382340	6650	6650	6650	6650	0
493	20231220	103900	53382340	6650	6650	6650	6650	0
494	20231220	103800	53382340	6650	6650	6650	6650	0
495	20231220	103700	53382340	6650	6650	6650	6650	0
496	20231220	103600	53382340	6650	6650	6650	6650	0
497	20231220	103500	53382340	6650	6650	6650	6650	0
498	20231220	103400	53382340	6650	6650	6650	6650	474
499	20231220	103300	50230240	6650	6650	6650	6650	0
500	20231220	103200	50230240	6650	6650	6650	6650	0
501	20231220	103100	50230240	6650	6650	6650	6650	239
502	20231220	103000	48640890	6650	6650	6650	6650	100
503	20231220	102900	47975890	6650	6650	6650	6650	177
504	20231220	102800	46798840	6650	6650	6650	6650	0
505	20231220	102700	46798840	6650	6650	6650	6650	0
506	20231220	102600	46798840	6650	6650	6650	6650	0
507	20231220	102500	46798840	6650	6650	6650	6650	0
508	20231220	102400	46798840	6650	6650	6650	6650	0
509	20231220	102300	46798840	6650	6650	6650	6650	0
510	20231220	102200	46798840	6650	6650	6650	6650	0
511	20231220	102100	46798840	6650	6650	6650	6650	0
512	20231220	102000	46798840	6650	6650	6650	6650	0
513	20231220	101900	46798840	6650	6650	6650	6650	0
514	20231220	101800	46798840	6650	6650	6650	6650	0
515	20231220	101700	46798840	6650	6650	6650	6650	0
516	20231220	101600	46798840	6650	6650	6650	6650	1
517	20231220	101500	46792190	6650	6650	6650	6650	0
518	20231220	101400	46792190	6650	6650	6650	6650	37
519	20231220	101300	46546140	6640	6640	6640	6640	0
520	20231220	101200	46546140	6640	6640	6640	6640	10
521	20231220	101100	46479740	6650	6650	6650	6650	1
522	20231220	101000	46473090	6640	6640	6640	6640	0
523	20231220	100900	46473090	6640	6640	6640	6640	0
524	20231220	100800	46473090	6640	6640	6640	6640	0
525	20231220	100700	46473090	6640	6640	6640	6640	0
526	20231220	100600	46473090	6640	6640	6640	6640	0
527	20231220	100500	46473090	6640	6640	6640	6640	20
528	20231220	100400	46340290	6650	6650	6650	6650	0
529	20231220	100300	46340290	6650	6650	6650	6650	0
530	20231220	100200	46340290	6650	6650	6650	6650	1
531	20231220	100100	46333640	6640	6640	6640	6640	0
532	20231220	100000	46333640	6640	6640	6640	6640	22
533	20231220	095900	46187560	6640	6640	6640	6640	152
534	20231220	095800	45178280	6640	6640	6640	6640	0
535	20231220	095700	45178280	6640	6640	6640	6640	6
536	20231220	095600	45138440	6650	6650	6650	6650	0
537	20231220	095500	45138440	6650	6640	6650	6640	100
538	20231220	095400	44474250	6650	6650	6650	6650	0
539	20231220	095300	44474250	6650	6650	6650	6650	0
540	20231220	095200	44474250	6650	6650	6650	6650	0
541	20231220	095100	44474250	6650	6650	6650	6650	0
542	20231220	095000	44474250	6650	6650	6650	6650	0
543	20231220	094900	44474250	6650	6650	6650	6650	0
544	20231220	094800	44474250	6650	6650	6650	6650	0
545	20231220	094700	44474250	6650	6650	6650	6650	0
546	20231220	094600	44474250	6650	6650	6650	6650	0
547	20231220	094500	44474250	6650	6650	6650	6650	0
548	20231220	094400	44474250	6650	6650	6650	6650	30
549	20231220	094300	44274750	6650	6660	6660	6650	565
550	20231220	094200	40517400	6680	6680	6680	6680	0
551	20231220	094100	40517400	6680	6680	6680	6680	0
552	20231220	094000	40517400	6680	6680	6680	6680	0
553	20231220	093900	40517400	6680	6680	6680	6680	0
554	20231220	093800	40517400	6680	6680	6680	6680	0
555	20231220	093700	40517400	6680	6680	6680	6680	1
556	20231220	093600	40510720	6680	6680	6680	6680	0
557	20231220	093500	40510720	6680	6680	6680	6680	0
558	20231220	093400	40510720	6680	6680	6680	6680	0
559	20231220	093300	40510720	6680	6680	6680	6680	0
560	20231220	093200	40510720	6680	6680	6680	6680	3
561	20231220	093100	40490680	6680	6680	6680	6680	1
562	20231220	093000	40484000	6650	6650	6650	6650	0
563	20231220	092900	40484000	6650	6650	6650	6650	329
564	20231220	092800	38296150	6650	6650	6650	6650	71
565	20231220	092700	37824000	6670	6660	6670	6660	9
566	20231220	092600	37763990	6650	6650	6650	6650	0
567	20231220	092500	37763990	6650	6650	6650	6650	0
568	20231220	092400	37763990	6650	6640	6650	6640	764
569	20231220	092300	32685840	6640	6630	6640	6630	3
570	20231220	092200	32665930	6630	6630	6630	6630	0
571	20231220	092100	32665930	6630	6630	6630	6630	0
572	20231220	092000	32665930	6630	6630	6630	6630	1
573	20231220	091900	32659300	6620	6620	6620	6620	0
574	20231220	091800	32659300	6620	6610	6620	6610	2194
575	20231220	091700	18136960	6600	6600	6600	6600	569
576	20231220	091600	14381560	6600	6600	6600	6600	0
577	20231220	091500	14381560	6600	6600	6600	6600	1
578	20231220	091400	14374960	6600	6600	6600	6600	100
579	20231220	091300	13714960	6610	6610	6610	6610	1
580	20231220	091200	13708350	6610	6580	6610	6580	130
581	20231220	091100	12852800	6580	6610	6610	6580	869
582	20231220	091000	7131640	6620	6620	6620	6620	6
583	20231220	090900	7091920	6680	6680	6680	6680	0
584	20231220	090800	7091920	6680	6680	6680	6680	0
585	20231220	090700	7091920	6680	6680	6680	6680	0
586	20231220	090600	7091920	6680	6680	6680	6680	0
587	20231220	090500	7091920	6680	6680	6680	6680	0
588	20231220	090400	7091920	6680	6680	6680	6680	0
589	20231220	090300	7091920	6680	6680	6680	6680	0
590	20231220	090200	7091920	6680	6620	6680	6620	15
591	20231220	090100	6991990	6590	6590	6590	6590	0
592	20231220	090000	6991990	6590	6590	6590	6590	1061