KissMeData/007330/min/candle-20231220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231220	184800	294563660	9230	9230	9230	9230	728
3	20231220	184700	294563660	9230	9230	9230	9230	0
4	20231220	184600	294563660	9230	9230	9230	9230	0
5	20231220	184500	294563660	9230	9230	9230	9230	0
6	20231220	184400	294563660	9230	9230	9230	9230	0
7	20231220	184300	294563660	9230	9230	9230	9230	0
8	20231220	184200	294563660	9230	9230	9230	9230	0
9	20231220	184100	294563660	9230	9230	9230	9230	0
10	20231220	184000	294563660	9230	9230	9230	9230	0
11	20231220	183900	294563660	9230	9230	9230	9230	0
12	20231220	183800	294563660	9230	9230	9230	9230	0
13	20231220	183700	294563660	9230	9230	9230	9230	0
14	20231220	183600	294563660	9230	9230	9230	9230	0
15	20231220	183500	294563660	9230	9230	9230	9230	0
16	20231220	183400	294563660	9230	9230	9230	9230	0
17	20231220	183300	294563660	9230	9230	9230	9230	0
18	20231220	183200	294563660	9230	9230	9230	9230	0
19	20231220	183100	294563660	9230	9230	9230	9230	0
20	20231220	183000	294563660	9230	9230	9230	9230	0
21	20231220	182900	294563660	9230	9230	9230	9230	0
22	20231220	182800	294563660	9230	9230	9230	9230	0
23	20231220	182700	294563660	9230	9230	9230	9230	0
24	20231220	182600	294563660	9230	9230	9230	9230	0
25	20231220	182500	294563660	9230	9230	9230	9230	0
26	20231220	182400	294563660	9230	9230	9230	9230	0
27	20231220	182300	294563660	9230	9230	9230	9230	0
28	20231220	182200	294563660	9230	9230	9230	9230	0
29	20231220	182100	294563660	9230	9230	9230	9230	0
30	20231220	182000	294563660	9230	9230	9230	9230	0
31	20231220	181900	294563660	9230	9230	9230	9230	0
32	20231220	181800	294563660	9230	9230	9230	9230	728
33	20231220	181700	294563660	9230	9230	9230	9230	0
34	20231220	181600	294563660	9230	9230	9230	9230	0
35	20231220	181500	294563660	9230	9230	9230	9230	0
36	20231220	181400	294563660	9230	9230	9230	9230	0
37	20231220	181300	294563660	9230	9230	9230	9230	0
38	20231220	181200	294563660	9230	9230	9230	9230	0
39	20231220	181100	294563660	9230	9230	9230	9230	0
40	20231220	181000	294563660	9230	9230	9230	9230	0
41	20231220	180900	294563660	9230	9230	9230	9230	0
42	20231220	180800	294563660	9230	9230	9230	9230	0
43	20231220	180700	294563660	9230	9230	9230	9230	0
44	20231220	180600	294563660	9230	9230	9230	9230	0
45	20231220	180500	294563660	9230	9230	9230	9230	0
46	20231220	180400	294563660	9230	9230	9230	9230	0
47	20231220	180300	294563660	9230	9230	9230	9230	0
48	20231220	180200	294563660	9230	9230	9230	9230	0
49	20231220	180100	294563660	9230	9230	9230	9230	0
50	20231220	180000	294563660	9230	9230	9230	9230	0
51	20231220	175900	294563660	9230	9230	9230	9230	0
52	20231220	175800	294563660	9230	9230	9230	9230	0
53	20231220	175700	294563660	9230	9230	9230	9230	0
54	20231220	175600	294563660	9230	9230	9230	9230	0
55	20231220	175500	294563660	9230	9230	9230	9230	0
56	20231220	175400	294563660	9230	9230	9230	9230	0
57	20231220	175300	294563660	9230	9230	9230	9230	0
58	20231220	175200	294563660	9230	9230	9230	9230	0
59	20231220	175100	294563660	9230	9230	9230	9230	0
60	20231220	175000	294563660	9230	9230	9230	9230	0
61	20231220	174900	294563660	9230	9230	9230	9230	0
62	20231220	174800	294563660	9230	9230	9230	9230	728
63	20231220	174700	294563660	9230	9230	9230	9230	0
64	20231220	174600	294563660	9230	9230	9230	9230	0
65	20231220	174500	294563660	9230	9230	9230	9230	0
66	20231220	174400	294563660	9230	9230	9230	9230	0
67	20231220	174300	294563660	9230	9230	9230	9230	0
68	20231220	174200	294563660	9230	9230	9230	9230	0
69	20231220	174100	294563660	9230	9230	9230	9230	0
70	20231220	174000	294563660	9230	9230	9230	9230	0
71	20231220	173900	294563660	9230	9230	9230	9230	0
72	20231220	173800	294563660	9230	9230	9230	9230	0
73	20231220	173700	294563660	9230	9230	9230	9230	0
74	20231220	173600	294563660	9230	9230	9230	9230	0
75	20231220	173500	294563660	9230	9230	9230	9230	0
76	20231220	173400	294563660	9230	9230	9230	9230	0
77	20231220	173300	294563660	9230	9230	9230	9230	0
78	20231220	173200	294563660	9230	9230	9230	9230	0
79	20231220	173100	294563660	9230	9230	9230	9230	0
80	20231220	173000	294563660	9230	9230	9230	9230	0
81	20231220	172900	294563660	9230	9230	9230	9230	0
82	20231220	172800	294563660	9230	9230	9230	9230	0
83	20231220	172700	294563660	9230	9230	9230	9230	0
84	20231220	172600	294563660	9230	9230	9230	9230	0
85	20231220	172500	294563660	9230	9230	9230	9230	0
86	20231220	172400	294563660	9230	9230	9230	9230	0
87	20231220	172300	294563660	9230	9230	9230	9230	0
88	20231220	172200	294563660	9230	9230	9230	9230	0
89	20231220	172100	294563660	9230	9230	9230	9230	0
90	20231220	172000	294563660	9230	9230	9230	9230	0
91	20231220	171900	294563660	9230	9230	9230	9230	0
92	20231220	171800	294563660	9230	9230	9230	9230	728
93	20231220	171700	294563660	9230	9230	9230	9230	0
94	20231220	171600	294563660	9230	9230	9230	9230	0
95	20231220	171500	294563660	9230	9230	9230	9230	0
96	20231220	171400	294563660	9230	9230	9230	9230	0
97	20231220	171300	294563660	9230	9230	9230	9230	0
98	20231220	171200	294563660	9230	9230	9230	9230	0
99	20231220	171100	294563660	9230	9230	9230	9230	0
100	20231220	171000	294563660	9230	9230	9230	9230	0
101	20231220	170900	294563660	9230	9230	9230	9230	0
102	20231220	170800	294563660	9230	9230	9230	9230	0
103	20231220	170700	294563660	9230	9230	9230	9230	0
104	20231220	170600	294563660	9230	9230	9230	9230	0
105	20231220	170500	294563660	9230	9230	9230	9230	0
106	20231220	170400	294563660	9230	9230	9230	9230	0
107	20231220	170300	294563660	9230	9230	9230	9230	0
108	20231220	170200	294563660	9230	9230	9230	9230	0
109	20231220	170100	294563660	9230	9230	9230	9230	0
110	20231220	170000	294563660	9230	9230	9230	9230	0
111	20231220	165900	294563660	9230	9230	9230	9230	0
112	20231220	165800	294563660	9230	9230	9230	9230	0
113	20231220	165700	294563660	9230	9230	9230	9230	0
114	20231220	165600	294563660	9230	9230	9230	9230	0
115	20231220	165500	294563660	9230	9230	9230	9230	0
116	20231220	165400	294563660	9230	9230	9230	9230	0
117	20231220	165300	294563660	9230	9230	9230	9230	0
118	20231220	165200	294563660	9230	9230	9230	9230	0
119	20231220	165100	294563660	9230	9230	9230	9230	0
120	20231220	165000	294563660	9230	9230	9230	9230	0
121	20231220	164900	294563660	9230	9230	9230	9230	0
122	20231220	164800	294563660	9230	9230	9230	9230	728
123	20231220	164700	294563660	9230	9230	9230	9230	0
124	20231220	164600	294563660	9230	9230	9230	9230	0
125	20231220	164500	294563660	9230	9230	9230	9230	0
126	20231220	164400	294563660	9230	9230	9230	9230	0
127	20231220	164300	294563660	9230	9230	9230	9230	0
128	20231220	164200	294563660	9230	9230	9230	9230	0
129	20231220	164100	294563660	9230	9230	9230	9230	0
130	20231220	164000	294563660	9230	9230	9230	9230	0
131	20231220	163900	294563660	9230	9230	9230	9230	0
132	20231220	163800	294563660	9230	9230	9230	9230	0
133	20231220	163700	294563660	9230	9230	9230	9230	0
134	20231220	163600	294563660	9230	9230	9230	9230	0
135	20231220	163500	294563660	9230	9230	9230	9230	0
136	20231220	163400	294563660	9230	9230	9230	9230	0
137	20231220	163300	294563660	9230	9230	9230	9230	0
138	20231220	163200	294563660	9230	9230	9230	9230	0
139	20231220	163100	294563660	9230	9230	9230	9230	0
140	20231220	163000	294563660	9230	9230	9230	9230	0
141	20231220	162900	294563660	9230	9230	9230	9230	0
142	20231220	162800	294563660	9230	9230	9230	9230	0
143	20231220	162700	294563660	9230	9230	9230	9230	0
144	20231220	162600	294563660	9230	9230	9230	9230	0
145	20231220	162500	294563660	9230	9230	9230	9230	0
146	20231220	162400	294563660	9230	9230	9230	9230	0
147	20231220	162300	294563660	9230	9230	9230	9230	0
148	20231220	162200	294563660	9230	9230	9230	9230	0
149	20231220	162100	294563660	9230	9230	9230	9230	0
150	20231220	162000	294563660	9230	9230	9230	9230	0
151	20231220	161900	294563660	9230	9230	9230	9230	0
152	20231220	161800	294563660	9230	9230	9230	9230	728
153	20231220	161700	294563660	9230	9230	9230	9230	0
154	20231220	161600	294563660	9230	9230	9230	9230	0
155	20231220	161500	294563660	9230	9230	9230	9230	0
156	20231220	161400	294563660	9230	9230	9230	9230	0
157	20231220	161300	294563660	9230	9230	9230	9230	0
158	20231220	161200	294563660	9230	9230	9230	9230	0
159	20231220	161100	294563660	9230	9230	9230	9230	0
160	20231220	161000	294563660	9230	9230	9230	9230	0
161	20231220	160900	294563660	9230	9230	9230	9230	0
162	20231220	160800	294563660	9230	9230	9230	9230	0
163	20231220	160700	294563660	9230	9230	9230	9230	0
164	20231220	160600	294563660	9230	9230	9230	9230	0
165	20231220	160500	294563660	9230	9230	9230	9230	0
166	20231220	160400	294563660	9230	9230	9230	9230	0
167	20231220	160300	294563660	9230	9230	9230	9230	0
168	20231220	160200	294563660	9230	9230	9230	9230	0
169	20231220	160100	294563660	9230	9230	9230	9230	0
170	20231220	160000	294563660	9230	9230	9230	9230	0
171	20231220	155900	294563660	9230	9230	9230	9230	0
172	20231220	155800	294563660	9230	9230	9230	9230	0
173	20231220	155700	294563660	9230	9230	9230	9230	0
174	20231220	155600	294563660	9230	9230	9230	9230	0
175	20231220	155500	294563660	9230	9230	9230	9230	0
176	20231220	155400	294563660	9230	9230	9230	9230	0
177	20231220	155300	294563660	9230	9230	9230	9230	0
178	20231220	155200	294563660	9230	9230	9230	9230	0
179	20231220	155100	294563660	9230	9230	9230	9230	0
180	20231220	155000	294563660	9230	9230	9230	9230	0
181	20231220	154900	294563660	9230	9230	9230	9230	0
182	20231220	154800	294563660	9230	9230	9230	9230	728
183	20231220	154700	294563660	9230	9230	9230	9230	0
184	20231220	154600	294563660	9230	9230	9230	9230	0
185	20231220	154500	294563660	9230	9230	9230	9230	0
186	20231220	154400	294563660	9230	9230	9230	9230	0
187	20231220	154300	294563660	9230	9230	9230	9230	0
188	20231220	154200	294563660	9230	9230	9230	9230	0
189	20231220	154100	294563660	9230	9230	9230	9230	0
190	20231220	154000	294563660	9230	9230	9230	9230	0
191	20231220	153900	294563660	9230	9230	9230	9230	0
192	20231220	153800	294563660	9230	9230	9230	9230	0
193	20231220	153700	294563660	9230	9230	9230	9230	0
194	20231220	153600	294563660	9230	9230	9230	9230	0
195	20231220	153500	294563660	9230	9230	9230	9230	0
196	20231220	153400	294563660	9230	9230	9230	9230	0
197	20231220	153300	294563660	9230	9230	9230	9230	0
198	20231220	153200	294563660	9230	9230	9230	9230	0
199	20231220	153100	294563660	9230	9230	9230	9230	0
200	20231220	153000	294563660	9230	9230	9230	9230	728
201	20231220	152900	287844220	9240	9240	9240	9240	0
202	20231220	152800	287844220	9240	9240	9240	9240	0
203	20231220	152700	287844220	9240	9240	9240	9240	0
204	20231220	152600	287844220	9240	9240	9240	9240	0
205	20231220	152500	287844220	9240	9240	9240	9240	0
206	20231220	152400	287844220	9240	9240	9240	9240	0
207	20231220	152300	287844220	9240	9240	9240	9240	0
208	20231220	152200	287844220	9240	9240	9240	9240	0
209	20231220	152100	287844220	9240	9240	9240	9240	0
210	20231220	152000	287844220	9240	9240	9240	9240	0
211	20231220	151900	287844220	9240	9230	9240	9230	330
212	20231220	151800	284798050	9210	9210	9210	9210	0
213	20231220	151700	284798050	9210	9210	9210	9210	0
214	20231220	151600	284798050	9210	9210	9210	9210	0
215	20231220	151500	284798050	9210	9210	9210	9210	0
216	20231220	151400	284798050	9210	9210	9210	9210	0
217	20231220	151300	284798050	9210	9210	9210	9210	0
218	20231220	151200	284798050	9210	9220	9220	9210	500
219	20231220	151100	280193000	9230	9230	9230	9230	0
220	20231220	151000	280193000	9230	9230	9230	9230	200
221	20231220	150900	278347000	9240	9240	9240	9240	0
222	20231220	150800	278347000	9240	9240	9240	9240	0
223	20231220	150700	278347000	9240	9240	9240	9240	0
224	20231220	150600	278347000	9240	9240	9240	9240	5
225	20231220	150500	278300800	9250	9220	9250	9210	614
226	20231220	150400	272641230	9250	9220	9250	9220	11
227	20231220	150300	272539510	9250	9250	9250	9250	0
228	20231220	150200	272539510	9250	9250	9250	9250	0
229	20231220	150100	272539510	9250	9250	9250	9250	0
230	20231220	150000	272539510	9250	9200	9250	9200	166
231	20231220	145900	271008590	9200	9200	9200	9200	234
232	20231220	145800	268855790	9200	9200	9200	9200	0
233	20231220	145700	268855790	9200	9200	9200	9200	500
234	20231220	145600	264255790	9200	9200	9200	9200	0
235	20231220	145500	264255790	9200	9200	9200	9200	50
236	20231220	145400	263795790	9200	9200	9200	9200	0
237	20231220	145300	263795790	9200	9200	9200	9200	0
238	20231220	145200	263795790	9200	9200	9200	9200	0
239	20231220	145100	263795790	9200	9200	9200	9200	0
240	20231220	145000	263795790	9200	9200	9200	9200	0
241	20231220	144900	263795790	9200	9200	9200	9200	0
242	20231220	144800	263795790	9200	9200	9200	9200	100
243	20231220	144700	262875790	9200	9200	9200	9200	0
244	20231220	144600	262875790	9200	9200	9200	9200	0
245	20231220	144500	262875790	9200	9200	9200	9200	1
246	20231220	144400	262866590	9260	9260	9260	9260	0
247	20231220	144300	262866590	9260	9260	9260	9260	0
248	20231220	144200	262866590	9260	9240	9260	9240	72
249	20231220	144100	262201170	9260	9210	9260	9210	220
250	20231220	144000	260167570	9210	9210	9210	9210	0
251	20231220	143900	260167570	9210	9210	9210	9210	0
252	20231220	143800	260167570	9210	9210	9210	9210	0
253	20231220	143700	260167570	9210	9210	9210	9210	0
254	20231220	143600	260167570	9210	9210	9210	9210	24
255	20231220	143500	259946530	9210	9210	9210	9210	39
256	20231220	143400	259587340	9210	9220	9220	9210	1454
257	20231220	143300	246195920	9210	9210	9210	9210	0
258	20231220	143200	246195920	9210	9210	9210	9210	100
259	20231220	143100	245274920	9210	9210	9210	9210	675
260	20231220	143000	239058170	9210	9210	9210	9210	0
261	20231220	142900	239058170	9210	9190	9210	9190	1985
262	20231220	142800	220787660	9180	9180	9180	9180	0
263	20231220	142700	220787660	9180	9180	9180	9180	0
264	20231220	142600	220787660	9180	9180	9180	9180	0
265	20231220	142500	220787660	9180	9180	9180	9180	0
266	20231220	142400	220787660	9180	9180	9180	9180	5
267	20231220	142300	220741760	9170	9170	9170	9170	0
268	20231220	142200	220741760	9170	9170	9170	9170	0
269	20231220	142100	220741760	9170	9170	9170	9170	0
270	20231220	142000	220741760	9170	9170	9170	9170	0
271	20231220	141900	220741760	9170	9170	9170	9170	0
272	20231220	141800	220741760	9170	9170	9170	9170	100
273	20231220	141700	219824760	9170	9170	9170	9170	1
274	20231220	141600	219815590	9210	9190	9210	9190	2000
275	20231220	141500	201419080	9190	9190	9190	9190	0
276	20231220	141400	201419080	9190	9190	9190	9190	10
277	20231220	141300	201327180	9200	9170	9200	9170	2056
278	20231220	141200	182430460	9160	9160	9160	9160	383
279	20231220	141100	178922180	9150	9150	9150	9150	0
280	20231220	141000	178922180	9150	9150	9150	9150	0
281	20231220	140900	178922180	9150	9150	9150	9150	0
282	20231220	140800	178922180	9150	9150	9150	9150	0
283	20231220	140700	178922180	9150	9150	9150	9150	3
284	20231220	140600	178894730	9160	9160	9160	9160	0
285	20231220	140500	178894730	9160	9160	9160	9160	0
286	20231220	140400	178894730	9160	9160	9160	9160	4
287	20231220	140300	178858090	9140	9140	9140	9140	0
288	20231220	140200	178858090	9140	9140	9140	9140	0
289	20231220	140100	178858090	9140	9140	9140	9140	0
290	20231220	140000	178858090	9140	9140	9140	9140	0
291	20231220	135900	178858090	9140	9140	9140	9140	0
292	20231220	135800	178858090	9140	9140	9140	9140	0
293	20231220	135700	178858090	9140	9140	9140	9140	0
294	20231220	135600	178858090	9140	9140	9140	9140	0
295	20231220	135500	178858090	9140	9140	9140	9140	29
296	20231220	135400	178593030	9160	9160	9160	9160	0
297	20231220	135300	178593030	9160	9160	9160	9160	5
298	20231220	135200	178547230	9160	9160	9160	9160	0
299	20231220	135100	178547230	9160	9160	9160	9160	0
300	20231220	135000	178547230	9160	9160	9160	9160	0
301	20231220	134900	178547230	9160	9160	9160	9160	0
302	20231220	134800	178547230	9160	9160	9160	9160	300
303	20231220	134700	175799230	9150	9150	9150	9150	0
304	20231220	134600	175799230	9150	9150	9150	9150	62
305	20231220	134500	175231930	9140	9140	9140	9140	0
306	20231220	134400	175231930	9140	9140	9140	9140	0
307	20231220	134300	175231930	9140	9140	9140	9140	0
308	20231220	134200	175231930	9140	9140	9140	9140	1000
309	20231220	134100	166091930	9140	9140	9140	9140	188
310	20231220	134000	164373610	9140	9150	9150	9140	1376
311	20231220	133900	151794910	9160	9160	9160	9160	11
312	20231220	133800	151694150	9160	9160	9160	9160	10
313	20231220	133700	151602550	9160	9150	9160	9150	36
314	20231220	133600	151272800	9160	9160	9160	9160	11
315	20231220	133500	151172040	9160	9160	9160	9160	10
316	20231220	133400	151080440	9160	9160	9160	9160	0
317	20231220	133300	151080440	9160	9160	9160	9160	50
318	20231220	133200	150622440	9160	9160	9160	9160	0
319	20231220	133100	150622440	9160	9160	9160	9160	0
320	20231220	133000	150622440	9160	9160	9160	9160	0
321	20231220	132900	150622440	9160	9160	9160	9160	0
322	20231220	132800	150622440	9160	9160	9160	9160	219
323	20231220	132700	148616400	9150	9150	9150	9150	0
324	20231220	132600	148616400	9150	9150	9150	9150	0
325	20231220	132500	148616400	9150	9160	9160	9150	554
326	20231220	132400	143547100	9150	9150	9150	9150	0
327	20231220	132300	143547100	9150	9150	9150	9150	0
328	20231220	132200	143547100	9150	9150	9150	9150	0
329	20231220	132100	143547100	9150	9150	9150	9150	0
330	20231220	132000	143547100	9150	9150	9150	9150	0
331	20231220	131900	143547100	9150	9150	9150	9150	0
332	20231220	131800	143547100	9150	9150	9150	9150	0
333	20231220	131700	143547100	9150	9150	9150	9150	9
334	20231220	131600	143464750	9160	9160	9160	9160	423
335	20231220	131500	139590070	9160	9160	9160	9160	200
336	20231220	131400	137758070	9160	9160	9160	9160	0
337	20231220	131300	137758070	9160	9160	9160	9160	0
338	20231220	131200	137758070	9160	9160	9160	9160	0
339	20231220	131100	137758070	9160	9160	9160	9160	0
340	20231220	131000	137758070	9160	9160	9160	9160	0
341	20231220	130900	137758070	9160	9160	9160	9160	0
342	20231220	130800	137758070	9160	9160	9160	9160	0
343	20231220	130700	137758070	9160	9160	9160	9160	0
344	20231220	130600	137758070	9160	9160	9160	9160	0
345	20231220	130500	137758070	9160	9160	9160	9160	0
346	20231220	130400	137758070	9160	9160	9160	9160	0
347	20231220	130300	137758070	9160	9160	9160	9160	0
348	20231220	130200	137758070	9160	9160	9160	9160	0
349	20231220	130100	137758070	9160	9160	9160	9160	0
350	20231220	130000	137758070	9160	9160	9160	9160	0
351	20231220	125900	137758070	9160	9160	9160	9160	0
352	20231220	125800	137758070	9160	9160	9160	9160	462
353	20231220	125700	133526150	9160	9160	9160	9160	18
354	20231220	125600	133361270	9150	9150	9150	9150	1
355	20231220	125500	133352120	9160	9160	9160	9160	9
356	20231220	125400	133269680	9160	9160	9160	9160	10
357	20231220	125300	133178080	9160	9160	9160	9160	110
358	20231220	125200	132170480	9160	9160	9160	9160	110
359	20231220	125100	131162880	9160	9160	9160	9160	32
360	20231220	125000	130869760	9160	9160	9160	9160	0
361	20231220	124900	130869760	9160	9160	9160	9160	0
362	20231220	124800	130869760	9160	9160	9160	9160	343
363	20231220	124700	127727880	9160	9160	9160	9160	0
364	20231220	124600	127727880	9160	9160	9160	9160	0
365	20231220	124500	127727880	9160	9160	9160	9160	0
366	20231220	124400	127727880	9160	9160	9160	9160	11
367	20231220	124300	127627120	9140	9140	9140	9140	0
368	20231220	124200	127627120	9140	9140	9140	9140	61
369	20231220	124100	127069580	9150	9150	9150	9150	41
370	20231220	124000	126694430	9150	9150	9150	9150	0
371	20231220	123900	126694430	9150	9150	9150	9150	0
372	20231220	123800	126694430	9150	9150	9150	9150	0
373	20231220	123700	126694430	9150	9150	9150	9150	0
374	20231220	123600	126694430	9150	9150	9150	9150	0
375	20231220	123500	126694430	9150	9150	9150	9150	0
376	20231220	123400	126694430	9150	9150	9150	9150	3
377	20231220	123300	126666980	9160	9160	9160	9160	0
378	20231220	123200	126666980	9160	9160	9160	9160	0
379	20231220	123100	126666980	9160	9160	9160	9160	0
380	20231220	123000	126666980	9160	9160	9160	9160	0
381	20231220	122900	126666980	9160	9160	9160	9160	0
382	20231220	122800	126666980	9160	9160	9160	9160	0
383	20231220	122700	126666980	9160	9160	9160	9160	15
384	20231220	122600	126529580	9150	9150	9150	9150	4
385	20231220	122500	126492980	9150	9150	9150	9140	345
386	20231220	122400	123337380	9150	9150	9150	9150	0
387	20231220	122300	123337380	9150	9150	9150	9150	0
388	20231220	122200	123337380	9150	9150	9150	9150	0
389	20231220	122100	123337380	9150	9150	9150	9150	0
390	20231220	122000	123337380	9150	9150	9150	9150	0
391	20231220	121900	123337380	9150	9150	9150	9150	0
392	20231220	121800	123337380	9150	9150	9150	9150	0
393	20231220	121700	123337380	9150	9150	9150	9150	0
394	20231220	121600	123337380	9150	9150	9150	9150	20
395	20231220	121500	123154380	9150	9150	9150	9150	0
396	20231220	121400	123154380	9150	9150	9150	9150	0
397	20231220	121300	123154380	9150	9150	9150	9150	4
398	20231220	121200	123117780	9150	9150	9150	9150	0
399	20231220	121100	123117780	9150	9150	9150	9150	0
400	20231220	121000	123117780	9150	9150	9150	9150	1
401	20231220	120900	123108630	9160	9160	9160	9160	0
402	20231220	120800	123108630	9160	9160	9160	9160	0
403	20231220	120700	123108630	9160	9160	9160	9160	0
404	20231220	120600	123108630	9160	9160	9160	9160	0
405	20231220	120500	123108630	9160	9160	9160	9160	0
406	20231220	120400	123108630	9160	9160	9160	9160	0
407	20231220	120300	123108630	9160	9160	9160	9160	0
408	20231220	120200	123108630	9160	9160	9160	9160	0
409	20231220	120100	123108630	9160	9160	9160	9160	0
410	20231220	120000	123108630	9160	9160	9160	9160	0
411	20231220	115900	123108630	9160	9160	9160	9160	0
412	20231220	115800	123108630	9160	9160	9160	9160	0
413	20231220	115700	123108630	9160	9160	9160	9160	8
414	20231220	115600	123035350	9140	9140	9140	9140	0
415	20231220	115500	123035350	9140	9140	9140	9140	0
416	20231220	115400	123035350	9140	9140	9140	9140	0
417	20231220	115300	123035350	9140	9140	9140	9140	0
418	20231220	115200	123035350	9140	9140	9140	9140	0
419	20231220	115100	123035350	9140	9140	9140	9140	0
420	20231220	115000	123035350	9140	9140	9140	9140	0
421	20231220	114900	123035350	9140	9140	9140	9140	12
422	20231220	114800	122925670	9160	9160	9160	9160	6
423	20231220	114700	122870710	9160	9160	9160	9160	0
424	20231220	114600	122870710	9160	9140	9160	9140	140
425	20231220	114500	121589910	9140	9140	9140	9140	0
426	20231220	114400	121589910	9140	9140	9140	9140	109
427	20231220	114300	120593650	9120	9120	9120	9120	0
428	20231220	114200	120593650	9120	9120	9120	9120	0
429	20231220	114100	120593650	9120	9120	9120	9120	0
430	20231220	114000	120593650	9120	9120	9120	9120	0
431	20231220	113900	120593650	9120	9120	9120	9120	0
432	20231220	113800	120593650	9120	9120	9120	9120	1
433	20231220	113700	120584530	9120	9120	9120	9120	0
434	20231220	113600	120584530	9120	9120	9120	9120	0
435	20231220	113500	120584530	9120	9120	9120	9120	582
436	20231220	113400	115276690	9130	9130	9130	9130	1424
437	20231220	113300	102275570	9130	9130	9130	9130	0
438	20231220	113200	102275570	9130	9130	9130	9130	30
439	20231220	113100	102001670	9130	9130	9130	9130	0
440	20231220	113000	102001670	9130	9130	9130	9130	0
441	20231220	112900	102001670	9130	9130	9130	9130	0
442	20231220	112800	102001670	9130	9130	9130	9130	0
443	20231220	112700	102001670	9130	9130	9130	9130	100
444	20231220	112600	101088670	9130	9130	9130	9130	0
445	20231220	112500	101088670	9130	9130	9130	9130	0
446	20231220	112400	101088670	9130	9130	9130	9130	0
447	20231220	112300	101088670	9130	9130	9130	9130	0
448	20231220	112200	101088670	9130	9130	9130	9130	0
449	20231220	112100	101088670	9130	9130	9130	9130	0
450	20231220	112000	101088670	9130	9130	9130	9130	0
451	20231220	111900	101088670	9130	9130	9130	9130	0
452	20231220	111800	101088670	9130	9130	9130	9130	0
453	20231220	111700	101088670	9130	9130	9130	9130	0
454	20231220	111600	101088670	9130	9130	9130	9130	0
455	20231220	111500	101088670	9130	9130	9130	9130	0
456	20231220	111400	101088670	9130	9130	9130	9130	0
457	20231220	111300	101088670	9130	9130	9130	9130	34
458	20231220	111200	100778250	9130	9130	9130	9130	0
459	20231220	111100	100778250	9130	9130	9130	9130	0
460	20231220	111000	100778250	9130	9130	9130	9130	0
461	20231220	110900	100778250	9130	9130	9130	9130	1
462	20231220	110800	100769120	9130	9130	9130	9130	33
463	20231220	110700	100467830	9160	9140	9160	9140	945
464	20231220	110600	91818190	9150	9150	9150	9150	0
465	20231220	110500	91818190	9150	9150	9150	9150	0
466	20231220	110400	91818190	9150	9150	9150	9150	0
467	20231220	110300	91818190	9150	9150	9150	9150	0
468	20231220	110200	91818190	9150	9150	9150	9150	0
469	20231220	110100	91818190	9150	9150	9150	9150	0
470	20231220	110000	91818190	9150	9150	9150	9150	0
471	20231220	105900	91818190	9150	9150	9150	9150	1
472	20231220	105800	91809040	9150	9150	9150	9150	0
473	20231220	105700	91809040	9150	9150	9150	9150	0
474	20231220	105600	91809040	9150	9150	9150	9150	1
475	20231220	105500	91799890	9150	9150	9150	9150	50
476	20231220	105400	91342390	9150	9120	9150	9120	160
477	20231220	105300	89878990	9120	9120	9120	9120	0
478	20231220	105200	89878990	9120	9120	9120	9120	0
479	20231220	105100	89878990	9120	9130	9130	9120	54
480	20231220	105000	89386360	9130	9130	9130	9130	30
481	20231220	104900	89112460	9130	9130	9130	9130	0
482	20231220	104800	89112460	9130	9130	9130	9130	33
483	20231220	104700	88811170	9130	9130	9130	9130	51
484	20231220	104600	88345540	9130	9130	9130	9130	0
485	20231220	104500	88345540	9130	9130	9130	9130	0
486	20231220	104400	88345540	9130	9130	9130	9130	0
487	20231220	104300	88345540	9130	9130	9130	9130	0
488	20231220	104200	88345540	9130	9130	9130	9130	62
489	20231220	104100	87779480	9130	9130	9130	9130	20
490	20231220	104000	87596880	9130	9130	9130	9130	0
491	20231220	103900	87596880	9130	9130	9130	9130	0
492	20231220	103800	87596880	9130	9130	9130	9130	0
493	20231220	103700	87596880	9130	9130	9130	9130	0
494	20231220	103600	87596880	9130	9130	9130	9130	5
495	20231220	103500	87551230	9130	9130	9130	9130	1
496	20231220	103400	87542100	9130	9130	9130	9130	0
497	20231220	103300	87542100	9130	9130	9130	9130	0
498	20231220	103200	87542100	9130	9130	9130	9130	0
499	20231220	103100	87542100	9130	9130	9130	9130	0
500	20231220	103000	87542100	9130	9130	9130	9130	0
501	20231220	102900	87542100	9130	9130	9130	9130	0
502	20231220	102800	87542100	9130	9130	9130	9120	1473
503	20231220	102700	74102250	9130	9130	9130	9130	10
504	20231220	102600	74010950	9130	9130	9130	9130	0
505	20231220	102500	74010950	9130	9130	9130	9130	0
506	20231220	102400	74010950	9130	9130	9130	9130	0
507	20231220	102300	74010950	9130	9130	9130	9130	0
508	20231220	102200	74010950	9130	9150	9150	9130	1000
509	20231220	102100	64875600	9160	9160	9160	9160	20
510	20231220	102000	64692400	9160	9160	9160	9160	1
511	20231220	101900	64683240	9160	9160	9160	9160	0
512	20231220	101800	64683240	9160	9160	9160	9160	0
513	20231220	101700	64683240	9160	9160	9160	9160	0
514	20231220	101600	64683240	9160	9160	9160	9160	0
515	20231220	101500	64683240	9160	9160	9160	9160	0
516	20231220	101400	64683240	9160	9160	9160	9160	0
517	20231220	101300	64683240	9160	9160	9160	9160	18
518	20231220	101200	64518360	9160	9160	9160	9160	0
519	20231220	101100	64518360	9160	9160	9160	9160	0
520	20231220	101000	64518360	9160	9160	9160	9160	1
521	20231220	100900	64509200	9170	9170	9170	9170	2
522	20231220	100800	64490860	9150	9150	9150	9150	0
523	20231220	100700	64490860	9150	9150	9150	9150	0
524	20231220	100600	64490860	9150	9150	9150	9150	0
525	20231220	100500	64490860	9150	9150	9150	9150	0
526	20231220	100400	64490860	9150	9150	9150	9150	0
527	20231220	100300	64490860	9150	9150	9150	9150	0
528	20231220	100200	64490860	9150	9150	9150	9150	0
529	20231220	100100	64490860	9150	9150	9150	9150	0
530	20231220	100000	64490860	9150	9150	9150	9150	0
531	20231220	095900	64490860	9150	9150	9150	9150	0
532	20231220	095800	64490860	9150	9150	9150	9150	0
533	20231220	095700	64490860	9150	9150	9150	9150	0
534	20231220	095600	64490860	9150	9150	9150	9150	0
535	20231220	095500	64490860	9150	9150	9150	9150	0
536	20231220	095400	64490860	9150	9150	9150	9150	0
537	20231220	095300	64490860	9150	9150	9150	9150	0
538	20231220	095200	64490860	9150	9150	9150	9150	0
539	20231220	095100	64490860	9150	9150	9150	9150	0
540	20231220	095000	64490860	9150	9150	9150	9150	1
541	20231220	094900	64481710	9150	9150	9150	9150	0
542	20231220	094800	64481710	9150	9150	9150	9150	0
543	20231220	094700	64481710	9150	9150	9150	9150	1
544	20231220	094600	64472560	9160	9160	9160	9160	0
545	20231220	094500	64472560	9160	9160	9160	9160	0
546	20231220	094400	64472560	9160	9160	9160	9160	0
547	20231220	094300	64472560	9160	9160	9160	9160	0
548	20231220	094200	64472560	9160	9160	9160	9130	1167
549	20231220	094100	53797880	9160	9160	9160	9160	82
550	20231220	094000	53046760	9160	9160	9160	9160	48
551	20231220	093900	52607080	9160	9140	9160	9140	30
552	20231220	093800	52332840	9140	9140	9140	9140	2
553	20231220	093700	52314560	9130	9130	9130	9130	180
554	20231220	093600	50671160	9130	9130	9130	9130	0
555	20231220	093500	50671160	9130	9130	9130	9130	0
556	20231220	093400	50671160	9130	9130	9130	9130	20
557	20231220	093300	50488560	9120	9120	9120	9120	0
558	20231220	093200	50488560	9120	9120	9120	9120	0
559	20231220	093100	50488560	9120	9130	9130	9120	13
560	20231220	093000	50369900	9130	9140	9140	9130	717
561	20231220	092900	43823680	9130	9140	9140	9130	1889
562	20231220	092800	26570010	9140	9140	9140	9140	110
563	20231220	092700	25564610	9140	9140	9140	9140	1
564	20231220	092600	25555470	9150	9150	9150	9150	0
565	20231220	092500	25555470	9150	9150	9150	9150	230
566	20231220	092400	23450970	9150	9150	9150	9150	0
567	20231220	092300	23450970	9150	9150	9150	9150	0
568	20231220	092200	23450970	9150	9150	9150	9150	49
569	20231220	092100	23002620	9150	9150	9150	9150	0
570	20231220	092000	23002620	9150	9150	9150	9150	1294
571	20231220	091900	11162520	9160	9160	9160	9160	0
572	20231220	091800	11162520	9160	9160	9160	9160	35
573	20231220	091700	10841920	9160	9170	9170	9160	116
574	20231220	091600	9778320	9160	9160	9160	9160	0
575	20231220	091500	9778320	9160	9160	9160	9160	0
576	20231220	091400	9778320	9160	9160	9160	9160	0
577	20231220	091300	9778320	9160	9160	9160	9160	0
578	20231220	091200	9778320	9160	9160	9160	9160	10
579	20231220	091100	9686720	9190	9190	9190	9190	0
580	20231220	091000	9686720	9190	9190	9190	9190	0
581	20231220	090900	9686720	9190	9190	9190	9190	243
582	20231220	090800	7453550	9190	9140	9190	9140	220
583	20231220	090700	5441750	9140	9140	9140	9140	0
584	20231220	090600	5441750	9140	9140	9140	9140	0
585	20231220	090500	5441750	9140	9140	9140	9140	0
586	20231220	090400	5441750	9140	9140	9140	9140	0
587	20231220	090300	5441750	9140	9150	9150	9140	97
588	20231220	090200	4555010	9150	9150	9150	9150	0
589	20231220	090100	4555010	9150	9180	9180	9150	6
590	20231220	090000	4499960	9180	9120	9180	9120	458