KissMeData/025620/min/candle-20231221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231221	190800	24477870	5510	5510	5510	5510	140
3	20231221	190700	24477870	5510	5510	5510	5510	0
4	20231221	190600	24477870	5510	5510	5510	5510	0
5	20231221	190500	24477870	5510	5510	5510	5510	0
6	20231221	190400	24477870	5510	5510	5510	5510	0
7	20231221	190300	24477870	5510	5510	5510	5510	0
8	20231221	190200	24477870	5510	5510	5510	5510	0
9	20231221	190100	24477870	5510	5510	5510	5510	0
10	20231221	190000	24477870	5510	5510	5510	5510	0
11	20231221	185900	24477870	5510	5510	5510	5510	0
12	20231221	185800	24477870	5510	5510	5510	5510	0
13	20231221	185700	24477870	5510	5510	5510	5510	0
14	20231221	185600	24477870	5510	5510	5510	5510	0
15	20231221	185500	24477870	5510	5510	5510	5510	0
16	20231221	185400	24477870	5510	5510	5510	5510	0
17	20231221	185300	24477870	5510	5510	5510	5510	0
18	20231221	185200	24477870	5510	5510	5510	5510	0
19	20231221	185100	24477870	5510	5510	5510	5510	0
20	20231221	185000	24477870	5510	5510	5510	5510	0
21	20231221	184900	24477870	5510	5510	5510	5510	0
22	20231221	184800	24477870	5510	5510	5510	5510	0
23	20231221	184700	24477870	5510	5510	5510	5510	0
24	20231221	184600	24477870	5510	5510	5510	5510	0
25	20231221	184500	24477870	5510	5510	5510	5510	0
26	20231221	184400	24477870	5510	5510	5510	5510	0
27	20231221	184300	24477870	5510	5510	5510	5510	0
28	20231221	184200	24477870	5510	5510	5510	5510	0
29	20231221	184100	24477870	5510	5510	5510	5510	0
30	20231221	184000	24477870	5510	5510	5510	5510	0
31	20231221	183900	24477870	5510	5510	5510	5510	0
32	20231221	183800	24477870	5510	5510	5510	5510	140
33	20231221	183700	24477870	5510	5510	5510	5510	0
34	20231221	183600	24477870	5510	5510	5510	5510	0
35	20231221	183500	24477870	5510	5510	5510	5510	0
36	20231221	183400	24477870	5510	5510	5510	5510	0
37	20231221	183300	24477870	5510	5510	5510	5510	0
38	20231221	183200	24477870	5510	5510	5510	5510	0
39	20231221	183100	24477870	5510	5510	5510	5510	0
40	20231221	183000	24477870	5510	5510	5510	5510	0
41	20231221	182900	24477870	5510	5510	5510	5510	0
42	20231221	182800	24477870	5510	5510	5510	5510	0
43	20231221	182700	24477870	5510	5510	5510	5510	0
44	20231221	182600	24477870	5510	5510	5510	5510	0
45	20231221	182500	24477870	5510	5510	5510	5510	0
46	20231221	182400	24477870	5510	5510	5510	5510	0
47	20231221	182300	24477870	5510	5510	5510	5510	0
48	20231221	182200	24477870	5510	5510	5510	5510	0
49	20231221	182100	24477870	5510	5510	5510	5510	0
50	20231221	182000	24477870	5510	5510	5510	5510	0
51	20231221	181900	24477870	5510	5510	5510	5510	0
52	20231221	181800	24477870	5510	5510	5510	5510	0
53	20231221	181700	24477870	5510	5510	5510	5510	0
54	20231221	181600	24477870	5510	5510	5510	5510	0
55	20231221	181500	24477870	5510	5510	5510	5510	0
56	20231221	181400	24477870	5510	5510	5510	5510	0
57	20231221	181300	24477870	5510	5510	5510	5510	0
58	20231221	181200	24477870	5510	5510	5510	5510	0
59	20231221	181100	24477870	5510	5510	5510	5510	0
60	20231221	181000	24477870	5510	5510	5510	5510	0
61	20231221	180900	24477870	5510	5510	5510	5510	0
62	20231221	180800	24477870	5510	5510	5510	5510	140
63	20231221	180700	24477870	5510	5510	5510	5510	0
64	20231221	180600	24477870	5510	5510	5510	5510	0
65	20231221	180500	24477870	5510	5510	5510	5510	0
66	20231221	180400	24477870	5510	5510	5510	5510	0
67	20231221	180300	24477870	5510	5510	5510	5510	0
68	20231221	180200	24477870	5510	5510	5510	5510	0
69	20231221	180100	24477870	5510	5510	5510	5510	0
70	20231221	180000	24477870	5510	5510	5510	5510	0
71	20231221	175900	24477870	5510	5510	5510	5510	0
72	20231221	175800	24477870	5510	5510	5510	5510	0
73	20231221	175700	24477870	5510	5510	5510	5510	0
74	20231221	175600	24477870	5510	5510	5510	5510	0
75	20231221	175500	24477870	5510	5510	5510	5510	0
76	20231221	175400	24477870	5510	5510	5510	5510	0
77	20231221	175300	24477870	5510	5510	5510	5510	0
78	20231221	175200	24477870	5510	5510	5510	5510	0
79	20231221	175100	24477870	5510	5510	5510	5510	0
80	20231221	175000	24477870	5510	5510	5510	5510	0
81	20231221	174900	24477870	5510	5510	5510	5510	0
82	20231221	174800	24477870	5510	5510	5510	5510	0
83	20231221	174700	24477870	5510	5510	5510	5510	0
84	20231221	174600	24477870	5510	5510	5510	5510	0
85	20231221	174500	24477870	5510	5510	5510	5510	0
86	20231221	174400	24477870	5510	5510	5510	5510	0
87	20231221	174300	24477870	5510	5510	5510	5510	0
88	20231221	174200	24477870	5510	5510	5510	5510	0
89	20231221	174100	24477870	5510	5510	5510	5510	0
90	20231221	174000	24477870	5510	5510	5510	5510	0
91	20231221	173900	24477870	5510	5510	5510	5510	0
92	20231221	173800	24477870	5510	5510	5510	5510	140
93	20231221	173700	24477870	5510	5510	5510	5510	0
94	20231221	173600	24477870	5510	5510	5510	5510	0
95	20231221	173500	24477870	5510	5510	5510	5510	0
96	20231221	173400	24477870	5510	5510	5510	5510	0
97	20231221	173300	24477870	5510	5510	5510	5510	0
98	20231221	173200	24477870	5510	5510	5510	5510	0
99	20231221	173100	24477870	5510	5510	5510	5510	0
100	20231221	173000	24477870	5510	5510	5510	5510	0
101	20231221	172900	24477870	5510	5510	5510	5510	0
102	20231221	172800	24477870	5510	5510	5510	5510	0
103	20231221	172700	24477870	5510	5510	5510	5510	0
104	20231221	172600	24477870	5510	5510	5510	5510	0
105	20231221	172500	24477870	5510	5510	5510	5510	0
106	20231221	172400	24477870	5510	5510	5510	5510	0
107	20231221	172300	24477870	5510	5510	5510	5510	0
108	20231221	172200	24477870	5510	5510	5510	5510	0
109	20231221	172100	24477870	5510	5510	5510	5510	0
110	20231221	172000	24477870	5510	5510	5510	5510	0
111	20231221	171900	24477870	5510	5510	5510	5510	0
112	20231221	171800	24477870	5510	5510	5510	5510	0
113	20231221	171700	24477870	5510	5510	5510	5510	0
114	20231221	171600	24477870	5510	5510	5510	5510	0
115	20231221	171500	24477870	5510	5510	5510	5510	0
116	20231221	171400	24477870	5510	5510	5510	5510	0
117	20231221	171300	24477870	5510	5510	5510	5510	0
118	20231221	171200	24477870	5510	5510	5510	5510	0
119	20231221	171100	24477870	5510	5510	5510	5510	0
120	20231221	171000	24477870	5510	5510	5510	5510	0
121	20231221	170900	24477870	5510	5510	5510	5510	0
122	20231221	170800	24477870	5510	5510	5510	5510	140
123	20231221	170700	24477870	5510	5510	5510	5510	0
124	20231221	170600	24477870	5510	5510	5510	5510	0
125	20231221	170500	24477870	5510	5510	5510	5510	0
126	20231221	170400	24477870	5510	5510	5510	5510	0
127	20231221	170300	24477870	5510	5510	5510	5510	0
128	20231221	170200	24477870	5510	5510	5510	5510	0
129	20231221	170100	24477870	5510	5510	5510	5510	0
130	20231221	170000	24477870	5510	5510	5510	5510	0
131	20231221	165900	24477870	5510	5510	5510	5510	0
132	20231221	165800	24477870	5510	5510	5510	5510	0
133	20231221	165700	24477870	5510	5510	5510	5510	0
134	20231221	165600	24477870	5510	5510	5510	5510	0
135	20231221	165500	24477870	5510	5510	5510	5510	0
136	20231221	165400	24477870	5510	5510	5510	5510	0
137	20231221	165300	24477870	5510	5510	5510	5510	0
138	20231221	165200	24477870	5510	5510	5510	5510	0
139	20231221	165100	24477870	5510	5510	5510	5510	0
140	20231221	165000	24477870	5510	5510	5510	5510	0
141	20231221	164900	24477870	5510	5510	5510	5510	0
142	20231221	164800	24477870	5510	5510	5510	5510	0
143	20231221	164700	24477870	5510	5510	5510	5510	0
144	20231221	164600	24477870	5510	5510	5510	5510	0
145	20231221	164500	24477870	5510	5510	5510	5510	0
146	20231221	164400	24477870	5510	5510	5510	5510	0
147	20231221	164300	24477870	5510	5510	5510	5510	0
148	20231221	164200	24477870	5510	5510	5510	5510	0
149	20231221	164100	24477870	5510	5510	5510	5510	0
150	20231221	164000	24477870	5510	5510	5510	5510	0
151	20231221	163900	24477870	5510	5510	5510	5510	0
152	20231221	163800	24477870	5510	5510	5510	5510	140
153	20231221	163700	24477870	5510	5510	5510	5510	0
154	20231221	163600	24477870	5510	5510	5510	5510	0
155	20231221	163500	24477870	5510	5510	5510	5510	0
156	20231221	163400	24477870	5510	5510	5510	5510	0
157	20231221	163300	24477870	5510	5510	5510	5510	0
158	20231221	163200	24477870	5510	5510	5510	5510	0
159	20231221	163100	24477870	5510	5510	5510	5510	0
160	20231221	163000	24477870	5510	5510	5510	5510	0
161	20231221	162900	24477870	5510	5510	5510	5510	0
162	20231221	162800	24477870	5510	5510	5510	5510	0
163	20231221	162700	24477870	5510	5510	5510	5510	0
164	20231221	162600	24477870	5510	5510	5510	5510	0
165	20231221	162500	24477870	5510	5510	5510	5510	0
166	20231221	162400	24477870	5510	5510	5510	5510	0
167	20231221	162300	24477870	5510	5510	5510	5510	0
168	20231221	162200	24477870	5510	5510	5510	5510	0
169	20231221	162100	24477870	5510	5510	5510	5510	0
170	20231221	162000	24477870	5510	5510	5510	5510	0
171	20231221	161900	24477870	5510	5510	5510	5510	0
172	20231221	161800	24477870	5510	5510	5510	5510	0
173	20231221	161700	24477870	5510	5510	5510	5510	0
174	20231221	161600	24477870	5510	5510	5510	5510	0
175	20231221	161500	24477870	5510	5510	5510	5510	0
176	20231221	161400	24477870	5510	5510	5510	5510	0
177	20231221	161300	24477870	5510	5510	5510	5510	0
178	20231221	161200	24477870	5510	5510	5510	5510	0
179	20231221	161100	24477870	5510	5510	5510	5510	0
180	20231221	161000	24477870	5510	5510	5510	5510	0
181	20231221	160900	24477870	5510	5510	5510	5510	0
182	20231221	160800	24477870	5510	5510	5510	5510	140
183	20231221	160700	24477870	5510	5510	5510	5510	0
184	20231221	160600	24477870	5510	5510	5510	5510	0
185	20231221	160500	24477870	5510	5510	5510	5510	0
186	20231221	160400	24477870	5510	5510	5510	5510	0
187	20231221	160300	24477870	5510	5510	5510	5510	0
188	20231221	160200	24477870	5510	5510	5510	5510	0
189	20231221	160100	24477870	5510	5510	5510	5510	0
190	20231221	160000	24477870	5510	5510	5510	5510	0
191	20231221	155900	24477870	5510	5510	5510	5510	0
192	20231221	155800	24477870	5510	5510	5510	5510	0
193	20231221	155700	24477870	5510	5510	5510	5510	0
194	20231221	155600	24477870	5510	5510	5510	5510	0
195	20231221	155500	24477870	5510	5510	5510	5510	0
196	20231221	155400	24477870	5510	5510	5510	5510	0
197	20231221	155300	24477870	5510	5510	5510	5510	0
198	20231221	155200	24477870	5510	5510	5510	5510	0
199	20231221	155100	24477870	5510	5510	5510	5510	0
200	20231221	155000	24477870	5510	5510	5510	5510	0
201	20231221	154900	24477870	5510	5510	5510	5510	0
202	20231221	154800	24477870	5510	5510	5510	5510	0
203	20231221	154700	24477870	5510	5510	5510	5510	0
204	20231221	154600	24477870	5510	5510	5510	5510	0
205	20231221	154500	24477870	5510	5510	5510	5510	0
206	20231221	154400	24477870	5510	5510	5510	5510	0
207	20231221	154300	24477870	5510	5510	5510	5510	0
208	20231221	154200	24477870	5510	5510	5510	5510	0
209	20231221	154100	24477870	5510	5510	5510	5510	0
210	20231221	154000	24477870	5510	5510	5510	5510	0
211	20231221	153900	24477870	5510	5510	5510	5510	0
212	20231221	153800	24477870	5510	5510	5510	5510	140
213	20231221	153700	24477870	5510	5510	5510	5510	0
214	20231221	153600	24477870	5510	5510	5510	5510	0
215	20231221	153500	24477870	5510	5510	5510	5510	0
216	20231221	153400	24477870	5510	5510	5510	5510	0
217	20231221	153300	24477870	5510	5510	5510	5510	0
218	20231221	153200	24477870	5510	5510	5510	5510	0
219	20231221	153100	24477870	5510	5510	5510	5510	0
220	20231221	153000	24477870	5510	5510	5510	5510	140
221	20231221	152900	23706470	5480	5480	5480	5480	0
222	20231221	152800	23706470	5480	5480	5480	5480	0
223	20231221	152700	23706470	5480	5480	5480	5480	0
224	20231221	152600	23706470	5480	5480	5480	5480	0
225	20231221	152500	23706470	5480	5480	5480	5480	0
226	20231221	152400	23706470	5480	5480	5480	5480	0
227	20231221	152300	23706470	5480	5480	5480	5480	0
228	20231221	152200	23706470	5480	5480	5480	5480	0
229	20231221	152100	23706470	5480	5480	5480	5480	0
230	20231221	152000	23706470	5480	5480	5480	5480	0
231	20231221	151900	23706470	5480	5480	5480	5480	0
232	20231221	151800	23706470	5480	5480	5480	5480	0
233	20231221	151700	23706470	5480	5480	5480	5480	0
234	20231221	151600	23706470	5480	5480	5480	5480	0
235	20231221	151500	23706470	5480	5480	5480	5480	0
236	20231221	151400	23706470	5480	5480	5480	5480	0
237	20231221	151300	23706470	5480	5480	5480	5480	0
238	20231221	151200	23706470	5480	5480	5480	5480	0
239	20231221	151100	23706470	5480	5480	5480	5480	0
240	20231221	151000	23706470	5480	5480	5480	5480	0
241	20231221	150900	23706470	5480	5480	5480	5480	0
242	20231221	150800	23706470	5480	5480	5480	5480	0
243	20231221	150700	23706470	5480	5480	5480	5480	1
244	20231221	150600	23700990	5510	5510	5510	5510	0
245	20231221	150500	23700990	5510	5510	5510	5510	0
246	20231221	150400	23700990	5510	5510	5510	5510	0
247	20231221	150300	23700990	5510	5510	5510	5510	0
248	20231221	150200	23700990	5510	5510	5510	5510	1
249	20231221	150100	23695480	5480	5480	5480	5480	0
250	20231221	150000	23695480	5480	5480	5480	5480	0
251	20231221	145900	23695480	5480	5480	5480	5480	0
252	20231221	145800	23695480	5480	5480	5480	5480	0
253	20231221	145700	23695480	5480	5480	5480	5480	0
254	20231221	145600	23695480	5480	5480	5480	5480	0
255	20231221	145500	23695480	5480	5480	5480	5480	0
256	20231221	145400	23695480	5480	5480	5480	5480	0
257	20231221	145300	23695480	5480	5480	5480	5480	0
258	20231221	145200	23695480	5480	5480	5480	5480	0
259	20231221	145100	23695480	5480	5480	5480	5480	0
260	20231221	145000	23695480	5480	5480	5480	5480	450
261	20231221	144900	21229480	5480	5480	5480	5480	0
262	20231221	144800	21229480	5480	5480	5480	5480	0
263	20231221	144700	21229480	5480	5480	5480	5480	0
264	20231221	144600	21229480	5480	5480	5480	5480	0
265	20231221	144500	21229480	5480	5480	5480	5480	0
266	20231221	144400	21229480	5480	5480	5480	5480	0
267	20231221	144300	21229480	5480	5480	5480	5480	0
268	20231221	144200	21229480	5480	5480	5480	5480	0
269	20231221	144100	21229480	5480	5480	5480	5480	0
270	20231221	144000	21229480	5480	5480	5480	5480	0
271	20231221	143900	21229480	5480	5480	5480	5480	0
272	20231221	143800	21229480	5480	5480	5480	5480	0
273	20231221	143700	21229480	5480	5480	5480	5480	0
274	20231221	143600	21229480	5480	5480	5480	5480	0
275	20231221	143500	21229480	5480	5480	5480	5480	0
276	20231221	143400	21229480	5480	5480	5480	5480	0
277	20231221	143300	21229480	5480	5480	5480	5480	0
278	20231221	143200	21229480	5480	5480	5480	5480	0
279	20231221	143100	21229480	5480	5480	5480	5480	0
280	20231221	143000	21229480	5480	5480	5480	5480	0
281	20231221	142900	21229480	5480	5480	5480	5480	0
282	20231221	142800	21229480	5480	5480	5480	5480	0
283	20231221	142700	21229480	5480	5480	5480	5480	0
284	20231221	142600	21229480	5480	5480	5480	5480	0
285	20231221	142500	21229480	5480	5480	5480	5480	0
286	20231221	142400	21229480	5480	5480	5480	5480	0
287	20231221	142300	21229480	5480	5480	5480	5480	0
288	20231221	142200	21229480	5480	5480	5480	5480	0
289	20231221	142100	21229480	5480	5480	5480	5480	0
290	20231221	142000	21229480	5480	5480	5480	5480	2
291	20231221	141900	21218520	5480	5480	5480	5480	0
292	20231221	141800	21218520	5480	5480	5480	5480	0
293	20231221	141700	21218520	5480	5480	5480	5480	0
294	20231221	141600	21218520	5480	5480	5480	5480	0
295	20231221	141500	21218520	5480	5480	5480	5480	0
296	20231221	141400	21218520	5480	5490	5490	5480	280
297	20231221	141300	19683810	5480	5480	5480	5480	0
298	20231221	141200	19683810	5480	5480	5480	5480	0
299	20231221	141100	19683810	5480	5480	5480	5480	0
300	20231221	141000	19683810	5480	5480	5480	5480	0
301	20231221	140900	19683810	5480	5480	5480	5480	0
302	20231221	140800	19683810	5480	5480	5480	5480	0
303	20231221	140700	19683810	5480	5480	5480	5480	0
304	20231221	140600	19683810	5480	5480	5480	5480	0
305	20231221	140500	19683810	5480	5480	5480	5480	0
306	20231221	140400	19683810	5480	5480	5480	5480	0
307	20231221	140300	19683810	5480	5480	5480	5480	0
308	20231221	140200	19683810	5480	5480	5480	5480	0
309	20231221	140100	19683810	5480	5480	5480	5480	0
310	20231221	140000	19683810	5480	5480	5480	5480	0
311	20231221	135900	19683810	5480	5480	5480	5480	0
312	20231221	135800	19683810	5480	5480	5480	5480	0
313	20231221	135700	19683810	5480	5480	5480	5480	0
314	20231221	135600	19683810	5480	5480	5480	5480	0
315	20231221	135500	19683810	5480	5480	5480	5480	85
316	20231221	135400	19218010	5500	5500	5500	5500	0
317	20231221	135300	19218010	5500	5500	5500	5500	0
318	20231221	135200	19218010	5500	5500	5500	5500	0
319	20231221	135100	19218010	5500	5500	5500	5500	18
320	20231221	135000	19119010	5500	5500	5500	5500	0
321	20231221	134900	19119010	5500	5500	5500	5500	0
322	20231221	134800	19119010	5500	5500	5500	5500	0
323	20231221	134700	19119010	5500	5500	5500	5500	0
324	20231221	134600	19119010	5500	5500	5500	5500	0
325	20231221	134500	19119010	5500	5500	5500	5500	0
326	20231221	134400	19119010	5500	5500	5500	5500	0
327	20231221	134300	19119010	5500	5500	5500	5500	0
328	20231221	134200	19119010	5500	5500	5500	5500	0
329	20231221	134100	19119010	5500	5500	5500	5500	0
330	20231221	134000	19119010	5500	5500	5500	5500	0
331	20231221	133900	19119010	5500	5500	5500	5500	0
332	20231221	133800	19119010	5500	5500	5500	5500	0
333	20231221	133700	19119010	5500	5500	5500	5500	0
334	20231221	133600	19119010	5500	5500	5500	5500	0
335	20231221	133500	19119010	5500	5500	5500	5500	0
336	20231221	133400	19119010	5500	5500	5500	5500	0
337	20231221	133300	19119010	5500	5500	5500	5500	0
338	20231221	133200	19119010	5500	5500	5500	5500	0
339	20231221	133100	19119010	5500	5500	5500	5500	0
340	20231221	133000	19119010	5500	5500	5500	5500	0
341	20231221	132900	19119010	5500	5500	5500	5500	0
342	20231221	132800	19119010	5500	5500	5500	5500	0
343	20231221	132700	19119010	5500	5500	5500	5500	187
344	20231221	132600	18090510	5500	5500	5500	5500	0
345	20231221	132500	18090510	5500	5500	5500	5500	0
346	20231221	132400	18090510	5500	5500	5500	5500	0
347	20231221	132300	18090510	5500	5500	5500	5500	0
348	20231221	132200	18090510	5500	5500	5500	5500	0
349	20231221	132100	18090510	5500	5500	5500	5500	0
350	20231221	132000	18090510	5500	5500	5500	5500	0
351	20231221	131900	18090510	5500	5500	5500	5500	0
352	20231221	131800	18090510	5500	5500	5500	5500	0
353	20231221	131700	18090510	5500	5500	5500	5500	0
354	20231221	131600	18090510	5500	5500	5500	5500	0
355	20231221	131500	18090510	5500	5500	5500	5500	0
356	20231221	131400	18090510	5500	5500	5500	5500	123
357	20231221	131300	17414010	5480	5480	5480	5480	0
358	20231221	131200	17414010	5480	5480	5480	5480	0
359	20231221	131100	17414010	5480	5480	5480	5480	0
360	20231221	131000	17414010	5480	5480	5480	5480	0
361	20231221	130900	17414010	5480	5480	5480	5480	0
362	20231221	130800	17414010	5480	5480	5480	5480	0
363	20231221	130700	17414010	5480	5480	5480	5480	0
364	20231221	130600	17414010	5480	5480	5480	5480	0
365	20231221	130500	17414010	5480	5480	5480	5480	0
366	20231221	130400	17414010	5480	5480	5480	5480	0
367	20231221	130300	17414010	5480	5480	5480	5480	0
368	20231221	130200	17414010	5480	5480	5480	5480	0
369	20231221	130100	17414010	5480	5480	5480	5480	0
370	20231221	130000	17414010	5480	5480	5480	5480	0
371	20231221	125900	17414010	5480	5480	5480	5480	0
372	20231221	125800	17414010	5480	5480	5480	5480	0
373	20231221	125700	17414010	5480	5480	5480	5480	0
374	20231221	125600	17414010	5480	5480	5480	5480	0
375	20231221	125500	17414010	5480	5480	5480	5480	0
376	20231221	125400	17414010	5480	5480	5480	5480	0
377	20231221	125300	17414010	5480	5480	5480	5480	0
378	20231221	125200	17414010	5480	5480	5480	5480	0
379	20231221	125100	17414010	5480	5480	5480	5480	0
380	20231221	125000	17414010	5480	5480	5480	5480	0
381	20231221	124900	17414010	5480	5480	5480	5480	0
382	20231221	124800	17414010	5480	5480	5480	5480	0
383	20231221	124700	17414010	5480	5480	5480	5480	0
384	20231221	124600	17414010	5480	5480	5480	5480	0
385	20231221	124500	17414010	5480	5480	5480	5480	0
386	20231221	124400	17414010	5480	5480	5480	5480	0
387	20231221	124300	17414010	5480	5480	5480	5480	0
388	20231221	124200	17414010	5480	5480	5480	5480	0
389	20231221	124100	17414010	5480	5480	5480	5480	0
390	20231221	124000	17414010	5480	5480	5480	5480	1
391	20231221	123900	17408530	5490	5490	5490	5490	0
392	20231221	123800	17408530	5490	5490	5490	5490	0
393	20231221	123700	17408530	5490	5490	5490	5490	0
394	20231221	123600	17408530	5490	5490	5490	5490	15
395	20231221	123500	17326180	5490	5490	5490	5490	0
396	20231221	123400	17326180	5490	5490	5490	5490	0
397	20231221	123300	17326180	5490	5490	5490	5490	0
398	20231221	123200	17326180	5490	5490	5490	5490	0
399	20231221	123100	17326180	5490	5490	5490	5490	0
400	20231221	123000	17326180	5490	5490	5490	5490	0
401	20231221	122900	17326180	5490	5490	5490	5490	0
402	20231221	122800	17326180	5490	5490	5490	5490	0
403	20231221	122700	17326180	5490	5490	5490	5490	0
404	20231221	122600	17326180	5490	5490	5490	5490	0
405	20231221	122500	17326180	5490	5490	5490	5490	0
406	20231221	122400	17326180	5490	5490	5490	5490	0
407	20231221	122300	17326180	5490	5490	5490	5490	0
408	20231221	122200	17326180	5490	5490	5490	5490	0
409	20231221	122100	17326180	5490	5490	5490	5490	0
410	20231221	122000	17326180	5490	5490	5490	5490	0
411	20231221	121900	17326180	5490	5490	5490	5490	0
412	20231221	121800	17326180	5490	5490	5490	5490	0
413	20231221	121700	17326180	5490	5490	5490	5490	0
414	20231221	121600	17326180	5490	5490	5490	5490	0
415	20231221	121500	17326180	5490	5490	5490	5490	0
416	20231221	121400	17326180	5490	5490	5490	5490	0
417	20231221	121300	17326180	5490	5490	5490	5490	0
418	20231221	121200	17326180	5490	5490	5490	5490	0
419	20231221	121100	17326180	5490	5490	5490	5490	0
420	20231221	121000	17326180	5490	5490	5490	5490	0
421	20231221	120900	17326180	5490	5490	5490	5490	0
422	20231221	120800	17326180	5490	5490	5490	5490	0
423	20231221	120700	17326180	5490	5490	5490	5490	0
424	20231221	120600	17326180	5490	5490	5490	5490	10
425	20231221	120500	17271280	5490	5490	5490	5490	5
426	20231221	120400	17243830	5490	5490	5490	5490	0
427	20231221	120300	17243830	5490	5490	5490	5490	0
428	20231221	120200	17243830	5490	5490	5490	5490	0
429	20231221	120100	17243830	5490	5490	5490	5490	0
430	20231221	120000	17243830	5490	5490	5490	5490	0
431	20231221	115900	17243830	5490	5490	5490	5490	0
432	20231221	115800	17243830	5490	5490	5490	5490	0
433	20231221	115700	17243830	5490	5490	5490	5490	0
434	20231221	115600	17243830	5490	5490	5490	5490	0
435	20231221	115500	17243830	5490	5490	5490	5490	23
436	20231221	115400	17117560	5500	5500	5500	5500	0
437	20231221	115300	17117560	5500	5500	5500	5500	0
438	20231221	115200	17117560	5500	5500	5500	5500	0
439	20231221	115100	17117560	5500	5500	5500	5500	0
440	20231221	115000	17117560	5500	5500	5500	5500	0
441	20231221	114900	17117560	5500	5500	5500	5500	0
442	20231221	114800	17117560	5500	5500	5500	5500	0
443	20231221	114700	17117560	5500	5500	5500	5500	0
444	20231221	114600	17117560	5500	5500	5500	5500	0
445	20231221	114500	17117560	5500	5500	5500	5500	0
446	20231221	114400	17117560	5500	5500	5500	5500	0
447	20231221	114300	17117560	5500	5500	5500	5500	0
448	20231221	114200	17117560	5500	5500	5500	5500	0
449	20231221	114100	17117560	5500	5500	5500	5500	1
450	20231221	114000	17112060	5480	5480	5480	5480	0
451	20231221	113900	17112060	5480	5480	5480	5480	0
452	20231221	113800	17112060	5480	5480	5480	5480	0
453	20231221	113700	17112060	5480	5480	5480	5480	0
454	20231221	113600	17112060	5480	5480	5480	5480	0
455	20231221	113500	17112060	5480	5480	5480	5480	0
456	20231221	113400	17112060	5480	5480	5480	5480	0
457	20231221	113300	17112060	5480	5480	5480	5480	0
458	20231221	113200	17112060	5480	5480	5480	5480	0
459	20231221	113100	17112060	5480	5480	5480	5480	0
460	20231221	113000	17112060	5480	5480	5480	5480	0
461	20231221	112900	17112060	5480	5480	5480	5480	0
462	20231221	112800	17112060	5480	5490	5490	5480	3
463	20231221	112700	17095610	5500	5500	5500	5500	0
464	20231221	112600	17095610	5500	5500	5500	5500	0
465	20231221	112500	17095610	5500	5500	5500	5500	0
466	20231221	112400	17095610	5500	5500	5500	5500	23
467	20231221	112300	16969110	5480	5480	5480	5480	0
468	20231221	112200	16969110	5480	5480	5480	5480	0
469	20231221	112100	16969110	5480	5480	5480	5480	0
470	20231221	112000	16969110	5480	5480	5480	5480	0
471	20231221	111900	16969110	5480	5480	5480	5480	0
472	20231221	111800	16969110	5480	5480	5480	5480	0
473	20231221	111700	16969110	5480	5480	5480	5480	0
474	20231221	111600	16969110	5480	5480	5480	5480	0
475	20231221	111500	16969110	5480	5480	5480	5480	0
476	20231221	111400	16969110	5480	5480	5480	5480	0
477	20231221	111300	16969110	5480	5480	5480	5480	0
478	20231221	111200	16969110	5480	5480	5480	5480	0
479	20231221	111100	16969110	5480	5480	5480	5480	0
480	20231221	111000	16969110	5480	5480	5480	5480	0
481	20231221	110900	16969110	5480	5480	5480	5480	0
482	20231221	110800	16969110	5480	5480	5480	5480	1
483	20231221	110700	16963630	5480	5480	5480	5480	0
484	20231221	110600	16963630	5480	5480	5480	5480	0
485	20231221	110500	16963630	5480	5480	5480	5480	0
486	20231221	110400	16963630	5480	5480	5480	5480	0
487	20231221	110300	16963630	5480	5480	5480	5480	0
488	20231221	110200	16963630	5480	5480	5480	5480	0
489	20231221	110100	16963630	5480	5480	5480	5480	100
490	20231221	110000	16415630	5480	5480	5480	5480	0
491	20231221	105900	16415630	5480	5480	5480	5480	0
492	20231221	105800	16415630	5480	5480	5480	5480	0
493	20231221	105700	16415630	5480	5480	5480	5480	0
494	20231221	105600	16415630	5480	5480	5480	5480	0
495	20231221	105500	16415630	5480	5480	5480	5480	0
496	20231221	105400	16415630	5480	5480	5480	5480	0
497	20231221	105300	16415630	5480	5480	5480	5480	0
498	20231221	105200	16415630	5480	5480	5480	5480	0
499	20231221	105100	16415630	5480	5480	5480	5480	0
500	20231221	105000	16415630	5480	5480	5480	5480	0
501	20231221	104900	16415630	5480	5480	5480	5480	0
502	20231221	104800	16415630	5480	5480	5480	5480	0
503	20231221	104700	16415630	5480	5480	5480	5480	0
504	20231221	104600	16415630	5480	5480	5480	5480	2
505	20231221	104500	16404670	5500	5500	5500	5500	0
506	20231221	104400	16404670	5500	5500	5500	5500	0
507	20231221	104300	16404670	5500	5500	5500	5500	0
508	20231221	104200	16404670	5500	5500	5500	5500	0
509	20231221	104100	16404670	5500	5500	5500	5500	0
510	20231221	104000	16404670	5500	5500	5500	5500	10
511	20231221	103900	16349670	5500	5500	5500	5500	0
512	20231221	103800	16349670	5500	5500	5500	5500	0
513	20231221	103700	16349670	5500	5500	5500	5500	0
514	20231221	103600	16349670	5500	5500	5500	5500	10
515	20231221	103500	16294670	5500	5500	5500	5500	0
516	20231221	103400	16294670	5500	5500	5500	5500	5
517	20231221	103300	16267170	5460	5460	5460	5460	0
518	20231221	103200	16267170	5460	5460	5460	5460	0
519	20231221	103100	16267170	5460	5460	5460	5460	0
520	20231221	103000	16267170	5460	5460	5460	5460	0
521	20231221	102900	16267170	5460	5460	5460	5460	0
522	20231221	102800	16267170	5460	5460	5460	5460	0
523	20231221	102700	16267170	5460	5460	5460	5460	0
524	20231221	102600	16267170	5460	5460	5460	5460	0
525	20231221	102500	16267170	5460	5460	5460	5460	0
526	20231221	102400	16267170	5460	5460	5460	5460	0
527	20231221	102300	16267170	5460	5460	5460	5460	0
528	20231221	102200	16267170	5460	5460	5460	5460	0
529	20231221	102100	16267170	5460	5460	5460	5460	145
530	20231221	102000	15475470	5480	5520	5520	5480	855
531	20231221	101900	10780110	5520	5520	5520	5520	0
532	20231221	101800	10780110	5520	5520	5520	5520	1
533	20231221	101700	10774590	5520	5520	5520	5520	0
534	20231221	101600	10774590	5520	5520	5520	5520	0
535	20231221	101500	10774590	5520	5520	5520	5520	0
536	20231221	101400	10774590	5520	5520	5520	5520	0
537	20231221	101300	10774590	5520	5520	5520	5520	0
538	20231221	101200	10774590	5520	5520	5520	5520	0
539	20231221	101100	10774590	5520	5520	5520	5520	0
540	20231221	101000	10774590	5520	5520	5520	5520	0
541	20231221	100900	10774590	5520	5520	5520	5520	0
542	20231221	100800	10774590	5520	5520	5520	5520	0
543	20231221	100700	10774590	5520	5520	5520	5520	0
544	20231221	100600	10774590	5520	5520	5520	5520	50
545	20231221	100500	10498590	5520	5520	5520	5520	0
546	20231221	100400	10498590	5520	5520	5520	5520	0
547	20231221	100300	10498590	5520	5520	5520	5520	0
548	20231221	100200	10498590	5520	5520	5520	5520	0
549	20231221	100100	10498590	5520	5520	5520	5520	0
550	20231221	100000	10498590	5520	5520	5520	5520	0
551	20231221	095900	10498590	5520	5520	5520	5520	0
552	20231221	095800	10498590	5520	5520	5520	5520	0
553	20231221	095700	10498590	5520	5520	5520	5520	0
554	20231221	095600	10498590	5520	5520	5520	5520	0
555	20231221	095500	10498590	5520	5520	5520	5520	0
556	20231221	095400	10498590	5520	5530	5530	5520	50
557	20231221	095300	10222390	5540	5540	5540	5540	0
558	20231221	095200	10222390	5540	5540	5540	5540	15
559	20231221	095100	10139290	5540	5540	5540	5540	0
560	20231221	095000	10139290	5540	5540	5540	5540	0
561	20231221	094900	10139290	5540	5540	5540	5540	0
562	20231221	094800	10139290	5540	5540	5540	5540	0
563	20231221	094700	10139290	5540	5540	5540	5540	0
564	20231221	094600	10139290	5540	5540	5540	5540	0
565	20231221	094500	10139290	5540	5540	5540	5540	5
566	20231221	094400	10111590	5540	5540	5540	5540	0
567	20231221	094300	10111590	5540	5540	5540	5540	0
568	20231221	094200	10111590	5540	5540	5540	5540	0
569	20231221	094100	10111590	5540	5540	5540	5540	0
570	20231221	094000	10111590	5540	5540	5540	5540	0
571	20231221	093900	10111590	5540	5540	5540	5540	0
572	20231221	093800	10111590	5540	5540	5540	5540	0
573	20231221	093700	10111590	5540	5540	5540	5540	0
574	20231221	093600	10111590	5540	5540	5540	5540	0
575	20231221	093500	10111590	5540	5540	5540	5540	19
576	20231221	093400	10006330	5540	5540	5540	5540	0
577	20231221	093300	10006330	5540	5540	5540	5540	0
578	20231221	093200	10006330	5540	5540	5540	5540	10
579	20231221	093100	9950930	5540	5540	5540	5540	0
580	20231221	093000	9950930	5540	5540	5540	5540	0
581	20231221	092900	9950930	5540	5530	5540	5530	33
582	20231221	092800	9768230	5530	5530	5530	5530	0
583	20231221	092700	9768230	5530	5530	5530	5530	0
584	20231221	092600	9768230	5530	5530	5530	5530	10
585	20231221	092500	9712930	5530	5530	5530	5530	669
586	20231221	092400	6013360	5520	5520	5520	5520	0
587	20231221	092300	6013360	5520	5520	5520	5520	0
588	20231221	092200	6013360	5520	5520	5520	5520	0
589	20231221	092100	6013360	5520	5530	5530	5520	119
590	20231221	092000	5355990	5530	5530	5530	5530	1
591	20231221	091900	5350460	5550	5550	5550	5550	12
592	20231221	091800	5283860	5550	5550	5550	5550	0
593	20231221	091700	5283860	5550	5550	5550	5550	43
594	20231221	091600	5045210	5550	5550	5550	5550	271
595	20231221	091500	3541160	5550	5550	5550	5550	41
596	20231221	091400	3313610	5550	5540	5550	5540	197
597	20231221	091300	2220760	5510	5510	5510	5510	0
598	20231221	091200	2220760	5510	5510	5510	5510	0
599	20231221	091100	2220760	5510	5510	5510	5510	0
600	20231221	091000	2220760	5510	5510	5510	5510	0
601	20231221	090900	2220760	5510	5510	5510	5510	0
602	20231221	090800	2220760	5510	5510	5510	5510	0
603	20231221	090700	2220760	5510	5510	5510	5510	0
604	20231221	090600	2220760	5510	5510	5510	5510	0
605	20231221	090500	2220760	5510	5550	5550	5510	10
606	20231221	090400	2165480	5540	5540	5540	5540	1
607	20231221	090300	2159940	5530	5530	5530	5530	1
608	20231221	090200	2154410	5510	5510	5510	5510	0
609	20231221	090100	2154410	5510	5510	5510	5510	0
610	20231221	090000	2154410	5510	5510	5510	5510	389