KissMeData/099390/min/candle-20231219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231219	200300	133296150	7340	7340	7340	7340	220
3	20231219	200200	133296150	7340	7340	7340	7340	0
4	20231219	200100	133296150	7340	7340	7340	7340	0
5	20231219	200000	133296150	7340	7340	7340	7340	0
6	20231219	195900	133296150	7340	7340	7340	7340	0
7	20231219	195800	133296150	7340	7340	7340	7340	0
8	20231219	195700	133296150	7340	7340	7340	7340	0
9	20231219	195600	133296150	7340	7340	7340	7340	0
10	20231219	195500	133296150	7340	7340	7340	7340	0
11	20231219	195400	133296150	7340	7340	7340	7340	0
12	20231219	195300	133296150	7340	7340	7340	7340	0
13	20231219	195200	133296150	7340	7340	7340	7340	0
14	20231219	195100	133296150	7340	7340	7340	7340	0
15	20231219	195000	133296150	7340	7340	7340	7340	0
16	20231219	194900	133296150	7340	7340	7340	7340	0
17	20231219	194800	133296150	7340	7340	7340	7340	0
18	20231219	194700	133296150	7340	7340	7340	7340	0
19	20231219	194600	133296150	7340	7340	7340	7340	0
20	20231219	194500	133296150	7340	7340	7340	7340	0
21	20231219	194400	133296150	7340	7340	7340	7340	0
22	20231219	194300	133296150	7340	7340	7340	7340	0
23	20231219	194200	133296150	7340	7340	7340	7340	0
24	20231219	194100	133296150	7340	7340	7340	7340	0
25	20231219	194000	133296150	7340	7340	7340	7340	0
26	20231219	193900	133296150	7340	7340	7340	7340	0
27	20231219	193800	133296150	7340	7340	7340	7340	0
28	20231219	193700	133296150	7340	7340	7340	7340	0
29	20231219	193600	133296150	7340	7340	7340	7340	0
30	20231219	193500	133296150	7340	7340	7340	7340	0
31	20231219	193400	133296150	7340	7340	7340	7340	0
32	20231219	193300	133296150	7340	7340	7340	7340	220
33	20231219	193200	133296150	7340	7340	7340	7340	0
34	20231219	193100	133296150	7340	7340	7340	7340	0
35	20231219	193000	133296150	7340	7340	7340	7340	0
36	20231219	192900	133296150	7340	7340	7340	7340	0
37	20231219	192800	133296150	7340	7340	7340	7340	0
38	20231219	192700	133296150	7340	7340	7340	7340	0
39	20231219	192600	133296150	7340	7340	7340	7340	0
40	20231219	192500	133296150	7340	7340	7340	7340	0
41	20231219	192400	133296150	7340	7340	7340	7340	0
42	20231219	192300	133296150	7340	7340	7340	7340	0
43	20231219	192200	133296150	7340	7340	7340	7340	0
44	20231219	192100	133296150	7340	7340	7340	7340	0
45	20231219	192000	133296150	7340	7340	7340	7340	0
46	20231219	191900	133296150	7340	7340	7340	7340	0
47	20231219	191800	133296150	7340	7340	7340	7340	0
48	20231219	191700	133296150	7340	7340	7340	7340	0
49	20231219	191600	133296150	7340	7340	7340	7340	0
50	20231219	191500	133296150	7340	7340	7340	7340	0
51	20231219	191400	133296150	7340	7340	7340	7340	0
52	20231219	191300	133296150	7340	7340	7340	7340	0
53	20231219	191200	133296150	7340	7340	7340	7340	0
54	20231219	191100	133296150	7340	7340	7340	7340	0
55	20231219	191000	133296150	7340	7340	7340	7340	0
56	20231219	190900	133296150	7340	7340	7340	7340	0
57	20231219	190800	133296150	7340	7340	7340	7340	0
58	20231219	190700	133296150	7340	7340	7340	7340	0
59	20231219	190600	133296150	7340	7340	7340	7340	0
60	20231219	190500	133296150	7340	7340	7340	7340	0
61	20231219	190400	133296150	7340	7340	7340	7340	0
62	20231219	190300	133296150	7340	7340	7340	7340	220
63	20231219	190200	133296150	7340	7340	7340	7340	0
64	20231219	190100	133296150	7340	7340	7340	7340	0
65	20231219	190000	133296150	7340	7340	7340	7340	0
66	20231219	185900	133296150	7340	7340	7340	7340	0
67	20231219	185800	133296150	7340	7340	7340	7340	0
68	20231219	185700	133296150	7340	7340	7340	7340	0
69	20231219	185600	133296150	7340	7340	7340	7340	0
70	20231219	185500	133296150	7340	7340	7340	7340	0
71	20231219	185400	133296150	7340	7340	7340	7340	0
72	20231219	185300	133296150	7340	7340	7340	7340	0
73	20231219	185200	133296150	7340	7340	7340	7340	0
74	20231219	185100	133296150	7340	7340	7340	7340	0
75	20231219	185000	133296150	7340	7340	7340	7340	0
76	20231219	184900	133296150	7340	7340	7340	7340	0
77	20231219	184800	133296150	7340	7340	7340	7340	0
78	20231219	184700	133296150	7340	7340	7340	7340	0
79	20231219	184600	133296150	7340	7340	7340	7340	0
80	20231219	184500	133296150	7340	7340	7340	7340	0
81	20231219	184400	133296150	7340	7340	7340	7340	0
82	20231219	184300	133296150	7340	7340	7340	7340	0
83	20231219	184200	133296150	7340	7340	7340	7340	0
84	20231219	184100	133296150	7340	7340	7340	7340	0
85	20231219	184000	133296150	7340	7340	7340	7340	0
86	20231219	183900	133296150	7340	7340	7340	7340	0
87	20231219	183800	133296150	7340	7340	7340	7340	0
88	20231219	183700	133296150	7340	7340	7340	7340	0
89	20231219	183600	133296150	7340	7340	7340	7340	0
90	20231219	183500	133296150	7340	7340	7340	7340	0
91	20231219	183400	133296150	7340	7340	7340	7340	0
92	20231219	183300	133296150	7340	7340	7340	7340	220
93	20231219	183200	133296150	7340	7340	7340	7340	0
94	20231219	183100	133296150	7340	7340	7340	7340	0
95	20231219	183000	133296150	7340	7340	7340	7340	0
96	20231219	182900	133296150	7340	7340	7340	7340	0
97	20231219	182800	133296150	7340	7340	7340	7340	0
98	20231219	182700	133296150	7340	7340	7340	7340	0
99	20231219	182600	133296150	7340	7340	7340	7340	0
100	20231219	182500	133296150	7340	7340	7340	7340	0
101	20231219	182400	133296150	7340	7340	7340	7340	0
102	20231219	182300	133296150	7340	7340	7340	7340	0
103	20231219	182200	133296150	7340	7340	7340	7340	0
104	20231219	182100	133296150	7340	7340	7340	7340	0
105	20231219	182000	133296150	7340	7340	7340	7340	0
106	20231219	181900	133296150	7340	7340	7340	7340	0
107	20231219	181800	133296150	7340	7340	7340	7340	0
108	20231219	181700	133296150	7340	7340	7340	7340	0
109	20231219	181600	133296150	7340	7340	7340	7340	0
110	20231219	181500	133296150	7340	7340	7340	7340	0
111	20231219	181400	133296150	7340	7340	7340	7340	0
112	20231219	181300	133296150	7340	7340	7340	7340	0
113	20231219	181200	133296150	7340	7340	7340	7340	0
114	20231219	181100	133296150	7340	7340	7340	7340	0
115	20231219	181000	133296150	7340	7340	7340	7340	0
116	20231219	180900	133296150	7340	7340	7340	7340	0
117	20231219	180800	133296150	7340	7340	7340	7340	0
118	20231219	180700	133296150	7340	7340	7340	7340	0
119	20231219	180600	133296150	7340	7340	7340	7340	0
120	20231219	180500	133296150	7340	7340	7340	7340	0
121	20231219	180400	133296150	7340	7340	7340	7340	0
122	20231219	180300	133296150	7340	7340	7340	7340	220
123	20231219	180200	133296150	7340	7340	7340	7340	0
124	20231219	180100	133296150	7340	7340	7340	7340	0
125	20231219	180000	133296150	7340	7340	7340	7340	0
126	20231219	175900	133296150	7340	7340	7340	7340	0
127	20231219	175800	133296150	7340	7340	7340	7340	0
128	20231219	175700	133296150	7340	7340	7340	7340	0
129	20231219	175600	133296150	7340	7340	7340	7340	0
130	20231219	175500	133296150	7340	7340	7340	7340	0
131	20231219	175400	133296150	7340	7340	7340	7340	0
132	20231219	175300	133296150	7340	7340	7340	7340	0
133	20231219	175200	133296150	7340	7340	7340	7340	0
134	20231219	175100	133296150	7340	7340	7340	7340	0
135	20231219	175000	133296150	7340	7340	7340	7340	0
136	20231219	174900	133296150	7340	7340	7340	7340	0
137	20231219	174800	133296150	7340	7340	7340	7340	0
138	20231219	174700	133296150	7340	7340	7340	7340	0
139	20231219	174600	133296150	7340	7340	7340	7340	0
140	20231219	174500	133296150	7340	7340	7340	7340	0
141	20231219	174400	133296150	7340	7340	7340	7340	0
142	20231219	174300	133296150	7340	7340	7340	7340	0
143	20231219	174200	133296150	7340	7340	7340	7340	0
144	20231219	174100	133296150	7340	7340	7340	7340	0
145	20231219	174000	133296150	7340	7340	7340	7340	0
146	20231219	173900	133296150	7340	7340	7340	7340	0
147	20231219	173800	133296150	7340	7340	7340	7340	0
148	20231219	173700	133296150	7340	7340	7340	7340	0
149	20231219	173600	133296150	7340	7340	7340	7340	0
150	20231219	173500	133296150	7340	7340	7340	7340	0
151	20231219	173400	133296150	7340	7340	7340	7340	0
152	20231219	173300	133296150	7340	7340	7340	7340	220
153	20231219	173200	133296150	7340	7340	7340	7340	0
154	20231219	173100	133296150	7340	7340	7340	7340	0
155	20231219	173000	133296150	7340	7340	7340	7340	0
156	20231219	172900	133296150	7340	7340	7340	7340	0
157	20231219	172800	133296150	7340	7340	7340	7340	0
158	20231219	172700	133296150	7340	7340	7340	7340	0
159	20231219	172600	133296150	7340	7340	7340	7340	0
160	20231219	172500	133296150	7340	7340	7340	7340	0
161	20231219	172400	133296150	7340	7340	7340	7340	0
162	20231219	172300	133296150	7340	7340	7340	7340	0
163	20231219	172200	133296150	7340	7340	7340	7340	0
164	20231219	172100	133296150	7340	7340	7340	7340	0
165	20231219	172000	133296150	7340	7340	7340	7340	0
166	20231219	171900	133296150	7340	7340	7340	7340	0
167	20231219	171800	133296150	7340	7340	7340	7340	0
168	20231219	171700	133296150	7340	7340	7340	7340	0
169	20231219	171600	133296150	7340	7340	7340	7340	0
170	20231219	171500	133296150	7340	7340	7340	7340	0
171	20231219	171400	133296150	7340	7340	7340	7340	0
172	20231219	171300	133296150	7340	7340	7340	7340	0
173	20231219	171200	133296150	7340	7340	7340	7340	0
174	20231219	171100	133296150	7340	7340	7340	7340	0
175	20231219	171000	133296150	7340	7340	7340	7340	0
176	20231219	170900	133296150	7340	7340	7340	7340	0
177	20231219	170800	133296150	7340	7340	7340	7340	0
178	20231219	170700	133296150	7340	7340	7340	7340	0
179	20231219	170600	133296150	7340	7340	7340	7340	0
180	20231219	170500	133296150	7340	7340	7340	7340	0
181	20231219	170400	133296150	7340	7340	7340	7340	0
182	20231219	170300	133296150	7340	7340	7340	7340	220
183	20231219	170200	133296150	7340	7340	7340	7340	0
184	20231219	170100	133296150	7340	7340	7340	7340	0
185	20231219	170000	133296150	7340	7340	7340	7340	0
186	20231219	165900	133296150	7340	7340	7340	7340	0
187	20231219	165800	133296150	7340	7340	7340	7340	0
188	20231219	165700	133296150	7340	7340	7340	7340	0
189	20231219	165600	133296150	7340	7340	7340	7340	0
190	20231219	165500	133296150	7340	7340	7340	7340	0
191	20231219	165400	133296150	7340	7340	7340	7340	0
192	20231219	165300	133296150	7340	7340	7340	7340	0
193	20231219	165200	133296150	7340	7340	7340	7340	0
194	20231219	165100	133296150	7340	7340	7340	7340	0
195	20231219	165000	133296150	7340	7340	7340	7340	0
196	20231219	164900	133296150	7340	7340	7340	7340	0
197	20231219	164800	133296150	7340	7340	7340	7340	0
198	20231219	164700	133296150	7340	7340	7340	7340	0
199	20231219	164600	133296150	7340	7340	7340	7340	0
200	20231219	164500	133296150	7340	7340	7340	7340	0
201	20231219	164400	133296150	7340	7340	7340	7340	0
202	20231219	164300	133296150	7340	7340	7340	7340	0
203	20231219	164200	133296150	7340	7340	7340	7340	0
204	20231219	164100	133296150	7340	7340	7340	7340	0
205	20231219	164000	133296150	7340	7340	7340	7340	0
206	20231219	163900	133296150	7340	7340	7340	7340	0
207	20231219	163800	133296150	7340	7340	7340	7340	0
208	20231219	163700	133296150	7340	7340	7340	7340	0
209	20231219	163600	133296150	7340	7340	7340	7340	0
210	20231219	163500	133296150	7340	7340	7340	7340	0
211	20231219	163400	133296150	7340	7340	7340	7340	0
212	20231219	163300	133296150	7340	7340	7340	7340	220
213	20231219	163200	133296150	7340	7340	7340	7340	0
214	20231219	163100	133296150	7340	7340	7340	7340	0
215	20231219	163000	133296150	7340	7340	7340	7340	0
216	20231219	162900	133296150	7340	7340	7340	7340	0
217	20231219	162800	133296150	7340	7340	7340	7340	0
218	20231219	162700	133296150	7340	7340	7340	7340	0
219	20231219	162600	133296150	7340	7340	7340	7340	0
220	20231219	162500	133296150	7340	7340	7340	7340	0
221	20231219	162400	133296150	7340	7340	7340	7340	0
222	20231219	162300	133296150	7340	7340	7340	7340	0
223	20231219	162200	133296150	7340	7340	7340	7340	0
224	20231219	162100	133296150	7340	7340	7340	7340	0
225	20231219	162000	133296150	7340	7340	7340	7340	0
226	20231219	161900	133296150	7340	7340	7340	7340	0
227	20231219	161800	133296150	7340	7340	7340	7340	0
228	20231219	161700	133296150	7340	7340	7340	7340	0
229	20231219	161600	133296150	7340	7340	7340	7340	0
230	20231219	161500	133296150	7340	7340	7340	7340	0
231	20231219	161400	133296150	7340	7340	7340	7340	0
232	20231219	161300	133296150	7340	7340	7340	7340	0
233	20231219	161200	133296150	7340	7340	7340	7340	0
234	20231219	161100	133296150	7340	7340	7340	7340	0
235	20231219	161000	133296150	7340	7340	7340	7340	0
236	20231219	160900	133296150	7340	7340	7340	7340	0
237	20231219	160800	133296150	7340	7340	7340	7340	0
238	20231219	160700	133296150	7340	7340	7340	7340	0
239	20231219	160600	133296150	7340	7340	7340	7340	0
240	20231219	160500	133296150	7340	7340	7340	7340	0
241	20231219	160400	133296150	7340	7340	7340	7340	0
242	20231219	160300	133296150	7340	7340	7340	7340	220
243	20231219	160200	133296150	7340	7340	7340	7340	0
244	20231219	160100	133296150	7340	7340	7340	7340	0
245	20231219	160000	133296150	7340	7340	7340	7340	0
246	20231219	155900	133296150	7340	7340	7340	7340	0
247	20231219	155800	133296150	7340	7340	7340	7340	0
248	20231219	155700	133296150	7340	7340	7340	7340	0
249	20231219	155600	133296150	7340	7340	7340	7340	0
250	20231219	155500	133296150	7340	7340	7340	7340	0
251	20231219	155400	133296150	7340	7340	7340	7340	0
252	20231219	155300	133296150	7340	7340	7340	7340	0
253	20231219	155200	133296150	7340	7340	7340	7340	0
254	20231219	155100	133296150	7340	7340	7340	7340	0
255	20231219	155000	133296150	7340	7340	7340	7340	0
256	20231219	154900	133296150	7340	7340	7340	7340	0
257	20231219	154800	133296150	7340	7340	7340	7340	0
258	20231219	154700	133296150	7340	7340	7340	7340	0
259	20231219	154600	133296150	7340	7340	7340	7340	0
260	20231219	154500	133296150	7340	7340	7340	7340	0
261	20231219	154400	133296150	7340	7340	7340	7340	0
262	20231219	154300	133296150	7340	7340	7340	7340	0
263	20231219	154200	133296150	7340	7340	7340	7340	0
264	20231219	154100	133296150	7340	7340	7340	7340	0
265	20231219	154000	133296150	7340	7340	7340	7340	0
266	20231219	153900	133296150	7340	7340	7340	7340	0
267	20231219	153800	133296150	7340	7340	7340	7340	0
268	20231219	153700	133296150	7340	7340	7340	7340	0
269	20231219	153600	133296150	7340	7340	7340	7340	0
270	20231219	153500	133296150	7340	7340	7340	7340	0
271	20231219	153400	133296150	7340	7340	7340	7340	0
272	20231219	153300	133296150	7340	7340	7340	7340	220
273	20231219	153200	133296150	7340	7340	7340	7340	0
274	20231219	153100	133296150	7340	7340	7340	7340	0
275	20231219	153000	133296150	7340	7340	7340	7340	220
276	20231219	152900	131681350	7340	7340	7340	7340	0
277	20231219	152800	131681350	7340	7340	7340	7340	0
278	20231219	152700	131681350	7340	7340	7340	7340	0
279	20231219	152600	131681350	7340	7340	7340	7340	0
280	20231219	152500	131681350	7340	7340	7340	7340	0
281	20231219	152400	131681350	7340	7340	7340	7340	0
282	20231219	152300	131681350	7340	7340	7340	7340	0
283	20231219	152200	131681350	7340	7340	7340	7340	0
284	20231219	152100	131681350	7340	7340	7340	7340	0
285	20231219	152000	131681350	7340	7340	7340	7340	0
286	20231219	151900	131681350	7340	7330	7340	7330	4
287	20231219	151800	131652020	7340	7330	7340	7330	4
288	20231219	151700	131622690	7340	7330	7340	7330	4
289	20231219	151600	131593360	7340	7330	7340	7330	509
290	20231219	151500	127859330	7320	7320	7320	7320	5
291	20231219	151400	127822730	7340	7340	7340	7340	0
292	20231219	151300	127822730	7340	7340	7340	7340	73
293	20231219	151200	127286910	7340	7340	7340	7340	1
294	20231219	151100	127279570	7340	7340	7340	7340	0
295	20231219	151000	127279570	7340	7340	7340	7340	0
296	20231219	150900	127279570	7340	7340	7340	7340	0
297	20231219	150800	127279570	7340	7340	7340	7340	0
298	20231219	150700	127279570	7340	7340	7340	7340	2
299	20231219	150600	127264890	7340	7340	7340	7340	0
300	20231219	150500	127264890	7340	7340	7340	7340	0
301	20231219	150400	127264890	7340	7340	7340	7340	0
302	20231219	150300	127264890	7340	7340	7340	7340	0
303	20231219	150200	127264890	7340	7340	7340	7340	0
304	20231219	150100	127264890	7340	7340	7340	7340	0
305	20231219	150000	127264890	7340	7340	7340	7340	0
306	20231219	145900	127264890	7340	7340	7340	7340	0
307	20231219	145800	127264890	7340	7340	7340	7340	0
308	20231219	145700	127264890	7340	7340	7340	7340	0
309	20231219	145600	127264890	7340	7340	7340	7340	0
310	20231219	145500	127264890	7340	7340	7340	7340	20
311	20231219	145400	127118090	7340	7340	7340	7340	0
312	20231219	145300	127118090	7340	7340	7340	7340	0
313	20231219	145200	127118090	7340	7340	7340	7340	0
314	20231219	145100	127118090	7340	7340	7340	7340	0
315	20231219	145000	127118090	7340	7340	7340	7340	0
316	20231219	144900	127118090	7340	7300	7340	7300	690
317	20231219	144800	122081050	7300	7300	7300	7300	0
318	20231219	144700	122081050	7300	7300	7300	7300	1
319	20231219	144600	122073750	7280	7280	7280	7280	10
320	20231219	144500	122000950	7300	7300	7300	7300	0
321	20231219	144400	122000950	7300	7300	7300	7300	0
322	20231219	144300	122000950	7300	7300	7300	7300	0
323	20231219	144200	122000950	7300	7300	7300	7300	0
324	20231219	144100	122000950	7300	7300	7300	7300	0
325	20231219	144000	122000950	7300	7300	7300	7300	0
326	20231219	143900	122000950	7300	7280	7300	7280	5
327	20231219	143800	121964530	7280	7280	7280	7280	9
328	20231219	143700	121899010	7300	7300	7300	7300	1
329	20231219	143600	121891710	7280	7280	7280	7280	10
330	20231219	143500	121818910	7280	7280	7280	7270	241
331	20231219	143400	120066550	7300	7300	7300	7290	17
332	20231219	143300	119942600	7300	7300	7300	7300	0
333	20231219	143200	119942600	7300	7310	7310	7300	306
334	20231219	143100	117708480	7380	7380	7380	7380	0
335	20231219	143000	117708480	7380	7380	7380	7380	0
336	20231219	142900	117708480	7380	7380	7380	7380	0
337	20231219	142800	117708480	7380	7380	7380	7380	0
338	20231219	142700	117708480	7380	7380	7380	7380	1
339	20231219	142600	117701100	7350	7340	7350	7340	5
340	20231219	142500	117664380	7330	7320	7340	7300	26
341	20231219	142400	117474200	7360	7360	7360	7360	0
342	20231219	142300	117474200	7360	7360	7360	7360	0
343	20231219	142200	117474200	7360	7310	7360	7310	7
344	20231219	142100	117422980	7380	7380	7380	7380	0
345	20231219	142000	117422980	7380	7380	7380	7380	0
346	20231219	141900	117422980	7380	7380	7380	7380	0
347	20231219	141800	117422980	7380	7360	7380	7360	131
348	20231219	141700	116457680	7370	7370	7370	7370	0
349	20231219	141600	116457680	7370	7370	7370	7370	0
350	20231219	141500	116457680	7370	7370	7370	7370	0
351	20231219	141400	116457680	7370	7320	7380	7310	444
352	20231219	141300	113208400	7380	7380	7380	7380	0
353	20231219	141200	113208400	7380	7380	7380	7380	0
354	20231219	141100	113208400	7380	7380	7380	7380	0
355	20231219	141000	113208400	7380	7380	7380	7380	0
356	20231219	140900	113208400	7380	7380	7380	7380	0
357	20231219	140800	113208400	7380	7380	7380	7380	0
358	20231219	140700	113208400	7380	7380	7380	7380	0
359	20231219	140600	113208400	7380	7380	7380	7380	0
360	20231219	140500	113208400	7380	7380	7380	7380	0
361	20231219	140400	113208400	7380	7380	7380	7380	0
362	20231219	140300	113208400	7380	7380	7380	7380	0
363	20231219	140200	113208400	7380	7380	7380	7380	0
364	20231219	140100	113208400	7380	7330	7380	7320	308
365	20231219	140000	110952210	7350	7350	7350	7350	100
366	20231219	135900	110217210	7380	7380	7380	7380	0
367	20231219	135800	110217210	7380	7380	7380	7380	0
368	20231219	135700	110217210	7380	7380	7380	7380	0
369	20231219	135600	110217210	7380	7380	7380	7380	2
370	20231219	135500	110202450	7330	7350	7350	7330	1021
371	20231219	135400	102707020	7380	7380	7380	7380	0
372	20231219	135300	102707020	7380	7380	7380	7380	0
373	20231219	135200	102707020	7380	7380	7380	7380	0
374	20231219	135100	102707020	7380	7380	7380	7380	0
375	20231219	135000	102707020	7380	7380	7380	7380	0
376	20231219	134900	102707020	7380	7380	7380	7380	0
377	20231219	134800	102707020	7380	7380	7380	7380	0
378	20231219	134700	102707020	7380	7380	7380	7380	0
379	20231219	134600	102707020	7380	7380	7380	7380	0
380	20231219	134500	102707020	7380	7380	7380	7380	0
381	20231219	134400	102707020	7380	7380	7380	7380	0
382	20231219	134300	102707020	7380	7380	7380	7380	0
383	20231219	134200	102707020	7380	7380	7380	7380	0
384	20231219	134100	102707020	7380	7380	7380	7380	1
385	20231219	134000	102699640	7350	7350	7350	7350	0
386	20231219	133900	102699640	7350	7350	7350	7350	0
387	20231219	133800	102699640	7350	7350	7350	7350	0
388	20231219	133700	102699640	7350	7350	7350	7350	882
389	20231219	133600	96216940	7380	7380	7380	7380	0
390	20231219	133500	96216940	7380	7380	7380	7380	0
391	20231219	133400	96216940	7380	7380	7380	7380	0
392	20231219	133300	96216940	7380	7380	7380	7380	0
393	20231219	133200	96216940	7380	7380	7380	7380	0
394	20231219	133100	96216940	7380	7380	7380	7380	0
395	20231219	133000	96216940	7380	7380	7380	7380	0
396	20231219	132900	96216940	7380	7370	7380	7370	2
397	20231219	132800	96202190	7380	7380	7380	7380	0
398	20231219	132700	96202190	7380	7380	7380	7380	0
399	20231219	132600	96202190	7380	7370	7380	7370	131
400	20231219	132500	95236340	7370	7370	7370	7370	0
401	20231219	132400	95236340	7370	7370	7370	7370	0
402	20231219	132300	95236340	7370	7370	7370	7370	0
403	20231219	132200	95236340	7370	7370	7370	7370	0
404	20231219	132100	95236340	7370	7370	7370	7370	0
405	20231219	132000	95236340	7370	7370	7370	7370	1
406	20231219	131900	95228970	7380	7380	7380	7380	0
407	20231219	131800	95228970	7380	7370	7380	7370	2
408	20231219	131700	95214220	7360	7360	7360	7360	0
409	20231219	131600	95214220	7360	7350	7360	7350	116
410	20231219	131500	94361610	7360	7350	7360	7350	82
411	20231219	131400	93758880	7350	7350	7350	7350	1
412	20231219	131300	93751530	7350	7350	7350	7350	0
413	20231219	131200	93751530	7350	7350	7350	7350	7
414	20231219	131100	93700080	7370	7370	7370	7370	0
415	20231219	131000	93700080	7370	7370	7370	7370	0
416	20231219	130900	93700080	7370	7370	7370	7370	0
417	20231219	130800	93700080	7370	7370	7370	7370	0
418	20231219	130700	93700080	7370	7370	7370	7370	0
419	20231219	130600	93700080	7370	7370	7370	7370	0
420	20231219	130500	93700080	7370	7370	7370	7370	0
421	20231219	130400	93700080	7370	7370	7370	7370	0
422	20231219	130300	93700080	7370	7370	7370	7370	0
423	20231219	130200	93700080	7370	7370	7370	7370	1
424	20231219	130100	93692710	7300	7360	7360	7300	452
425	20231219	130000	90387790	7380	7380	7380	7380	0
426	20231219	125900	90387790	7380	7380	7380	7380	0
427	20231219	125800	90387790	7380	7380	7380	7380	0
428	20231219	125700	90387790	7380	7380	7380	7380	0
429	20231219	125600	90387790	7380	7380	7380	7380	0
430	20231219	125500	90387790	7380	7380	7380	7380	0
431	20231219	125400	90387790	7380	7380	7380	7380	0
432	20231219	125300	90387790	7380	7380	7380	7380	0
433	20231219	125200	90387790	7380	7380	7380	7380	1
434	20231219	125100	90380410	7370	7370	7370	7370	4
435	20231219	125000	90350930	7380	7380	7380	7380	0
436	20231219	124900	90350930	7380	7380	7380	7380	0
437	20231219	124800	90350930	7380	7340	7380	7340	4
438	20231219	124700	90321450	7340	7340	7340	7340	0
439	20231219	124600	90321450	7340	7350	7350	7340	20
440	20231219	124500	90174550	7380	7380	7380	7380	0
441	20231219	124400	90174550	7380	7380	7380	7380	0
442	20231219	124300	90174550	7380	7370	7380	7370	21
443	20231219	124200	90019770	7370	7370	7370	7370	0
444	20231219	124100	90019770	7370	7370	7370	7370	10
445	20231219	124000	89946070	7390	7390	7390	7390	0
446	20231219	123900	89946070	7390	7390	7390	7390	1
447	20231219	123800	89938680	7380	7380	7380	7380	50
448	20231219	123700	89569680	7380	7320	7380	7320	3
449	20231219	123600	89547610	7380	7380	7380	7380	0
450	20231219	123500	89547610	7380	7380	7390	7380	7
451	20231219	123400	89495940	7380	7380	7380	7370	137
452	20231219	123300	88484910	7380	7380	7380	7380	0
453	20231219	123200	88484910	7380	7380	7380	7380	0
454	20231219	123100	88484910	7380	7380	7380	7380	0
455	20231219	123000	88484910	7380	7380	7380	7380	3
456	20231219	122900	88462770	7380	7380	7380	7380	0
457	20231219	122800	88462770	7380	7380	7380	7380	0
458	20231219	122700	88462770	7380	7380	7380	7380	0
459	20231219	122600	88462770	7380	7380	7380	7380	0
460	20231219	122500	88462770	7380	7380	7380	7380	0
461	20231219	122400	88462770	7380	7380	7380	7380	0
462	20231219	122300	88462770	7380	7380	7380	7380	0
463	20231219	122200	88462770	7380	7380	7380	7380	0
464	20231219	122100	88462770	7380	7380	7380	7380	0
465	20231219	122000	88462770	7380	7380	7380	7380	0
466	20231219	121900	88462770	7380	7380	7380	7380	0
467	20231219	121800	88462770	7380	7380	7380	7380	0
468	20231219	121700	88462770	7380	7380	7380	7380	0
469	20231219	121600	88462770	7380	7380	7380	7380	0
470	20231219	121500	88462770	7380	7380	7380	7380	0
471	20231219	121400	88462770	7380	7380	7380	7380	0
472	20231219	121300	88462770	7380	7380	7380	7380	0
473	20231219	121200	88462770	7380	7380	7380	7380	0
474	20231219	121100	88462770	7380	7380	7380	7380	0
475	20231219	121000	88462770	7380	7380	7380	7380	0
476	20231219	120900	88462770	7380	7380	7380	7380	0
477	20231219	120800	88462770	7380	7380	7380	7380	0
478	20231219	120700	88462770	7380	7360	7380	7310	1010
479	20231219	120600	81059160	7360	7370	7370	7360	104
480	20231219	120500	80292740	7370	7370	7370	7370	6
481	20231219	120400	80248520	7370	7370	7370	7370	0
482	20231219	120300	80248520	7370	7370	7370	7370	0
483	20231219	120200	80248520	7370	7370	7370	7370	0
484	20231219	120100	80248520	7370	7370	7370	7370	0
485	20231219	120000	80248520	7370	7370	7370	7370	0
486	20231219	115900	80248520	7370	7370	7370	7370	0
487	20231219	115800	80248520	7370	7370	7370	7370	0
488	20231219	115700	80248520	7370	7370	7370	7370	0
489	20231219	115600	80248520	7370	7370	7370	7370	0
490	20231219	115500	80248520	7370	7370	7370	7370	0
491	20231219	115400	80248520	7370	7370	7370	7370	0
492	20231219	115300	80248520	7370	7370	7370	7370	0
493	20231219	115200	80248520	7370	7370	7370	7370	0
494	20231219	115100	80248520	7370	7370	7370	7370	0
495	20231219	115000	80248520	7370	7370	7370	7370	1
496	20231219	114900	80241150	7390	7390	7390	7390	0
497	20231219	114800	80241150	7390	7390	7390	7390	5
498	20231219	114700	80204200	7400	7400	7400	7400	0
499	20231219	114600	80204200	7400	7400	7400	7400	0
500	20231219	114500	80204200	7400	7400	7400	7400	5
501	20231219	114400	80167200	7400	7400	7400	7400	0
502	20231219	114300	80167200	7400	7400	7400	7400	0
503	20231219	114200	80167200	7400	7400	7400	7400	132
504	20231219	114100	79190400	7410	7410	7410	7410	0
505	20231219	114000	79190400	7410	7410	7410	7410	0
506	20231219	113900	79190400	7410	7410	7410	7410	0
507	20231219	113800	79190400	7410	7410	7410	7410	0
508	20231219	113700	79190400	7410	7410	7410	7410	0
509	20231219	113600	79190400	7410	7410	7410	7410	0
510	20231219	113500	79190400	7410	7410	7410	7410	0
511	20231219	113400	79190400	7410	7410	7410	7410	0
512	20231219	113300	79190400	7410	7410	7410	7410	0
513	20231219	113200	79190400	7410	7410	7410	7410	0
514	20231219	113100	79190400	7410	7410	7410	7410	0
515	20231219	113000	79190400	7410	7410	7410	7410	0
516	20231219	112900	79190400	7410	7410	7410	7410	0
517	20231219	112800	79190400	7410	7410	7410	7410	0
518	20231219	112700	79190400	7410	7410	7410	7410	0
519	20231219	112600	79190400	7410	7410	7410	7410	0
520	20231219	112500	79190400	7410	7410	7410	7410	0
521	20231219	112400	79190400	7410	7410	7410	7410	0
522	20231219	112300	79190400	7410	7410	7410	7410	0
523	20231219	112200	79190400	7410	7410	7410	7410	258
524	20231219	112100	77278620	7410	7410	7410	7410	0
525	20231219	112000	77278620	7410	7410	7410	7410	6
526	20231219	111900	77234160	7360	7360	7360	7360	0
527	20231219	111800	77234160	7360	7410	7410	7360	49
528	20231219	111700	76873470	7410	7410	7410	7410	0
529	20231219	111600	76873470	7410	7410	7410	7410	1
530	20231219	111500	76866060	7400	7400	7400	7400	0
531	20231219	111400	76866060	7400	7400	7400	7400	0
532	20231219	111300	76866060	7400	7400	7400	7400	0
533	20231219	111200	76866060	7400	7400	7400	7400	0
534	20231219	111100	76866060	7400	7400	7400	7400	300
535	20231219	111000	74646060	7400	7400	7400	7400	48
536	20231219	110900	74290860	7400	7400	7400	7400	0
537	20231219	110800	74290860	7400	7400	7400	7400	136
538	20231219	110700	73284460	7400	7400	7400	7400	0
539	20231219	110600	73284460	7400	7400	7400	7400	0
540	20231219	110500	73284460	7400	7400	7400	7400	0
541	20231219	110400	73284460	7400	7400	7400	7400	0
542	20231219	110300	73284460	7400	7400	7400	7400	0
543	20231219	110200	73284460	7400	7400	7400	7400	0
544	20231219	110100	73284460	7400	7400	7400	7400	0
545	20231219	110000	73284460	7400	7400	7400	7400	0
546	20231219	105900	73284460	7400	7400	7400	7400	0
547	20231219	105800	73284460	7400	7400	7400	7400	0
548	20231219	105700	73284460	7400	7400	7400	7400	0
549	20231219	105600	73284460	7400	7400	7400	7400	0
550	20231219	105500	73284460	7400	7400	7400	7400	0
551	20231219	105400	73284460	7400	7400	7400	7400	0
552	20231219	105300	73284460	7400	7400	7400	7400	0
553	20231219	105200	73284460	7400	7400	7400	7400	0
554	20231219	105100	73284460	7400	7400	7400	7400	0
555	20231219	105000	73284460	7400	7400	7400	7400	132
556	20231219	104900	72307660	7400	7400	7400	7400	0
557	20231219	104800	72307660	7400	7400	7400	7400	2
558	20231219	104700	72292860	7350	7370	7370	7350	1000
559	20231219	104600	64936710	7400	7400	7400	7400	0
560	20231219	104500	64936710	7400	7400	7400	7400	0
561	20231219	104400	64936710	7400	7400	7400	7400	0
562	20231219	104300	64936710	7400	7400	7400	7400	0
563	20231219	104200	64936710	7400	7400	7400	7400	0
564	20231219	104100	64936710	7400	7400	7400	7400	0
565	20231219	104000	64936710	7400	7400	7400	7400	0
566	20231219	103900	64936710	7400	7400	7400	7400	1
567	20231219	103800	64929310	7370	7370	7370	7370	200
568	20231219	103700	63455310	7400	7390	7400	7390	256
569	20231219	103600	61561140	7390	7390	7390	7390	0
570	20231219	103500	61561140	7390	7390	7390	7390	0
571	20231219	103400	61561140	7390	7390	7390	7390	0
572	20231219	103300	61561140	7390	7370	7390	7370	2
573	20231219	103200	61546380	7390	7390	7390	7390	2
574	20231219	103100	61531600	7390	7390	7390	7390	0
575	20231219	103000	61531600	7390	7370	7390	7370	3
576	20231219	102900	61509470	7400	7400	7400	7400	0
577	20231219	102800	61509470	7400	7400	7400	7400	2
578	20231219	102700	61494670	7400	7400	7400	7400	0
579	20231219	102600	61494670	7400	7400	7400	7400	13
580	20231219	102500	61398470	7400	7400	7400	7400	1
581	20231219	102400	61391070	7390	7390	7390	7390	1
582	20231219	102300	61383680	7400	7400	7400	7400	0
583	20231219	102200	61383680	7400	7400	7400	7400	1
584	20231219	102100	61376280	7400	7400	7400	7400	1
585	20231219	102000	61368880	7400	7400	7400	7400	0
586	20231219	101900	61368880	7400	7400	7400	7400	0
587	20231219	101800	61368880	7400	7400	7400	7400	0
588	20231219	101700	61368880	7400	7390	7400	7390	13
589	20231219	101600	61272750	7390	7390	7390	7390	1
590	20231219	101500	61265360	7390	7390	7390	7390	0
591	20231219	101400	61265360	7390	7390	7390	7390	0
592	20231219	101300	61265360	7390	7390	7390	7390	0
593	20231219	101200	61265360	7390	7390	7390	7390	1
594	20231219	101100	61257970	7370	7370	7370	7370	22
595	20231219	101000	61095830	7380	7380	7380	7380	0
596	20231219	100900	61095830	7380	7370	7380	7370	602
597	20231219	100800	56653080	7380	7380	7380	7380	2
598	20231219	100700	56638320	7380	7380	7380	7380	0
599	20231219	100600	56638320	7380	7380	7380	7380	0
600	20231219	100500	56638320	7380	7380	7380	7380	0
601	20231219	100400	56638320	7380	7380	7380	7380	0
602	20231219	100300	56638320	7380	7380	7380	7380	199
603	20231219	100200	55169700	7380	7380	7380	7380	0
604	20231219	100100	55169700	7380	7380	7380	7380	1
605	20231219	100000	55162320	7370	7370	7370	7370	281
606	20231219	095900	53091350	7370	7370	7370	7370	25
607	20231219	095800	52907100	7380	7380	7380	7380	0
608	20231219	095700	52907100	7380	7380	7380	7380	0
609	20231219	095600	52907100	7380	7380	7380	7380	0
610	20231219	095500	52907100	7380	7380	7380	7380	0
611	20231219	095400	52907100	7380	7380	7380	7380	0
612	20231219	095300	52907100	7380	7380	7380	7380	0
613	20231219	095200	52907100	7380	7380	7380	7380	0
614	20231219	095100	52907100	7380	7380	7380	7380	100
615	20231219	095000	52169100	7380	7380	7380	7380	1
616	20231219	094900	52161720	7370	7370	7370	7370	1
617	20231219	094800	52154350	7380	7370	7380	7370	76
618	20231219	094700	51594220	7340	7340	7340	7340	1
619	20231219	094600	51586880	7370	7370	7370	7340	14
620	20231219	094500	51484040	7370	7370	7370	7370	0
621	20231219	094400	51484040	7370	7370	7370	7340	13
622	20231219	094300	51388380	7330	7370	7370	7330	190
623	20231219	094200	49995640	7370	7370	7370	7370	0
624	20231219	094100	49995640	7370	7340	7370	7340	203
625	20231219	094000	48505560	7380	7380	7380	7380	0
626	20231219	093900	48505560	7380	7380	7380	7380	0
627	20231219	093800	48505560	7380	7380	7380	7370	3
628	20231219	093700	48483430	7380	7360	7380	7360	55
629	20231219	093600	48078350	7380	7380	7380	7380	0
630	20231219	093500	48078350	7380	7380	7380	7380	1
631	20231219	093400	48070970	7330	7350	7380	7330	42