KissMeData/054410/min/candle-20231222.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231222	193300	82511360	5090	5090	5090	5090	3009
3	20231222	193200	82511360	5090	5090	5090	5090	0
4	20231222	193100	82511360	5090	5090	5090	5090	0
5	20231222	193000	82511360	5090	5090	5090	5090	0
6	20231222	192900	82511360	5090	5090	5090	5090	0
7	20231222	192800	82511360	5090	5090	5090	5090	0
8	20231222	192700	82511360	5090	5090	5090	5090	0
9	20231222	192600	82511360	5090	5090	5090	5090	0
10	20231222	192500	82511360	5090	5090	5090	5090	0
11	20231222	192400	82511360	5090	5090	5090	5090	0
12	20231222	192300	82511360	5090	5090	5090	5090	0
13	20231222	192200	82511360	5090	5090	5090	5090	0
14	20231222	192100	82511360	5090	5090	5090	5090	0
15	20231222	192000	82511360	5090	5090	5090	5090	0
16	20231222	191900	82511360	5090	5090	5090	5090	0
17	20231222	191800	82511360	5090	5090	5090	5090	0
18	20231222	191700	82511360	5090	5090	5090	5090	0
19	20231222	191600	82511360	5090	5090	5090	5090	0
20	20231222	191500	82511360	5090	5090	5090	5090	0
21	20231222	191400	82511360	5090	5090	5090	5090	0
22	20231222	191300	82511360	5090	5090	5090	5090	0
23	20231222	191200	82511360	5090	5090	5090	5090	0
24	20231222	191100	82511360	5090	5090	5090	5090	0
25	20231222	191000	82511360	5090	5090	5090	5090	0
26	20231222	190900	82511360	5090	5090	5090	5090	0
27	20231222	190800	82511360	5090	5090	5090	5090	0
28	20231222	190700	82511360	5090	5090	5090	5090	0
29	20231222	190600	82511360	5090	5090	5090	5090	0
30	20231222	190500	82511360	5090	5090	5090	5090	0
31	20231222	190400	82511360	5090	5090	5090	5090	0
32	20231222	190300	82511360	5090	5090	5090	5090	3009
33	20231222	190200	82511360	5090	5090	5090	5090	0
34	20231222	190100	82511360	5090	5090	5090	5090	0
35	20231222	190000	82511360	5090	5090	5090	5090	0
36	20231222	185900	82511360	5090	5090	5090	5090	0
37	20231222	185800	82511360	5090	5090	5090	5090	0
38	20231222	185700	82511360	5090	5090	5090	5090	0
39	20231222	185600	82511360	5090	5090	5090	5090	0
40	20231222	185500	82511360	5090	5090	5090	5090	0
41	20231222	185400	82511360	5090	5090	5090	5090	0
42	20231222	185300	82511360	5090	5090	5090	5090	0
43	20231222	185200	82511360	5090	5090	5090	5090	0
44	20231222	185100	82511360	5090	5090	5090	5090	0
45	20231222	185000	82511360	5090	5090	5090	5090	0
46	20231222	184900	82511360	5090	5090	5090	5090	0
47	20231222	184800	82511360	5090	5090	5090	5090	0
48	20231222	184700	82511360	5090	5090	5090	5090	0
49	20231222	184600	82511360	5090	5090	5090	5090	0
50	20231222	184500	82511360	5090	5090	5090	5090	0
51	20231222	184400	82511360	5090	5090	5090	5090	0
52	20231222	184300	82511360	5090	5090	5090	5090	0
53	20231222	184200	82511360	5090	5090	5090	5090	0
54	20231222	184100	82511360	5090	5090	5090	5090	0
55	20231222	184000	82511360	5090	5090	5090	5090	0
56	20231222	183900	82511360	5090	5090	5090	5090	0
57	20231222	183800	82511360	5090	5090	5090	5090	0
58	20231222	183700	82511360	5090	5090	5090	5090	0
59	20231222	183600	82511360	5090	5090	5090	5090	0
60	20231222	183500	82511360	5090	5090	5090	5090	0
61	20231222	183400	82511360	5090	5090	5090	5090	0
62	20231222	183300	82511360	5090	5090	5090	5090	3009
63	20231222	183200	82511360	5090	5090	5090	5090	0
64	20231222	183100	82511360	5090	5090	5090	5090	0
65	20231222	183000	82511360	5090	5090	5090	5090	0
66	20231222	182900	82511360	5090	5090	5090	5090	0
67	20231222	182800	82511360	5090	5090	5090	5090	0
68	20231222	182700	82511360	5090	5090	5090	5090	0
69	20231222	182600	82511360	5090	5090	5090	5090	0
70	20231222	182500	82511360	5090	5090	5090	5090	0
71	20231222	182400	82511360	5090	5090	5090	5090	0
72	20231222	182300	82511360	5090	5090	5090	5090	0
73	20231222	182200	82511360	5090	5090	5090	5090	0
74	20231222	182100	82511360	5090	5090	5090	5090	0
75	20231222	182000	82511360	5090	5090	5090	5090	0
76	20231222	181900	82511360	5090	5090	5090	5090	0
77	20231222	181800	82511360	5090	5090	5090	5090	0
78	20231222	181700	82511360	5090	5090	5090	5090	0
79	20231222	181600	82511360	5090	5090	5090	5090	0
80	20231222	181500	82511360	5090	5090	5090	5090	0
81	20231222	181400	82511360	5090	5090	5090	5090	0
82	20231222	181300	82511360	5090	5090	5090	5090	0
83	20231222	181200	82511360	5090	5090	5090	5090	0
84	20231222	181100	82511360	5090	5090	5090	5090	0
85	20231222	181000	82511360	5090	5090	5090	5090	0
86	20231222	180900	82511360	5090	5090	5090	5090	0
87	20231222	180800	82511360	5090	5090	5090	5090	0
88	20231222	180700	82511360	5090	5090	5090	5090	0
89	20231222	180600	82511360	5090	5090	5090	5090	0
90	20231222	180500	82511360	5090	5090	5090	5090	0
91	20231222	180400	82511360	5090	5090	5090	5090	0
92	20231222	180300	82511360	5090	5090	5090	5090	3009
93	20231222	180200	82511360	5090	5090	5090	5090	0
94	20231222	180100	82511360	5090	5090	5090	5090	0
95	20231222	180000	82511360	5090	5090	5090	5090	0
96	20231222	175900	82511360	5090	5090	5090	5090	0
97	20231222	175800	82511360	5090	5090	5090	5090	0
98	20231222	175700	82511360	5090	5090	5090	5090	0
99	20231222	175600	82511360	5090	5090	5090	5090	0
100	20231222	175500	82511360	5090	5090	5090	5090	0
101	20231222	175400	82511360	5090	5090	5090	5090	0
102	20231222	175300	82511360	5090	5090	5090	5090	0
103	20231222	175200	82511360	5090	5090	5090	5090	0
104	20231222	175100	82511360	5090	5090	5090	5090	0
105	20231222	175000	82511360	5090	5090	5090	5090	0
106	20231222	174900	82511360	5090	5090	5090	5090	0
107	20231222	174800	82511360	5090	5090	5090	5090	0
108	20231222	174700	82511360	5090	5090	5090	5090	0
109	20231222	174600	82511360	5090	5090	5090	5090	0
110	20231222	174500	82511360	5090	5090	5090	5090	0
111	20231222	174400	82511360	5090	5090	5090	5090	0
112	20231222	174300	82511360	5090	5090	5090	5090	0
113	20231222	174200	82511360	5090	5090	5090	5090	0
114	20231222	174100	82511360	5090	5090	5090	5090	0
115	20231222	174000	82511360	5090	5090	5090	5090	0
116	20231222	173900	82511360	5090	5090	5090	5090	0
117	20231222	173800	82511360	5090	5090	5090	5090	0
118	20231222	173700	82511360	5090	5090	5090	5090	0
119	20231222	173600	82511360	5090	5090	5090	5090	0
120	20231222	173500	82511360	5090	5090	5090	5090	0
121	20231222	173400	82511360	5090	5090	5090	5090	0
122	20231222	173300	82511360	5090	5090	5090	5090	3009
123	20231222	173200	82511360	5090	5090	5090	5090	0
124	20231222	173100	82511360	5090	5090	5090	5090	0
125	20231222	173000	82511360	5090	5090	5090	5090	0
126	20231222	172900	82511360	5090	5090	5090	5090	0
127	20231222	172800	82511360	5090	5090	5090	5090	0
128	20231222	172700	82511360	5090	5090	5090	5090	0
129	20231222	172600	82511360	5090	5090	5090	5090	0
130	20231222	172500	82511360	5090	5090	5090	5090	0
131	20231222	172400	82511360	5090	5090	5090	5090	0
132	20231222	172300	82511360	5090	5090	5090	5090	0
133	20231222	172200	82511360	5090	5090	5090	5090	0
134	20231222	172100	82511360	5090	5090	5090	5090	0
135	20231222	172000	82511360	5090	5090	5090	5090	0
136	20231222	171900	82511360	5090	5090	5090	5090	0
137	20231222	171800	82511360	5090	5090	5090	5090	0
138	20231222	171700	82511360	5090	5090	5090	5090	0
139	20231222	171600	82511360	5090	5090	5090	5090	0
140	20231222	171500	82511360	5090	5090	5090	5090	0
141	20231222	171400	82511360	5090	5090	5090	5090	0
142	20231222	171300	82511360	5090	5090	5090	5090	0
143	20231222	171200	82511360	5090	5090	5090	5090	0
144	20231222	171100	82511360	5090	5090	5090	5090	0
145	20231222	171000	82511360	5090	5090	5090	5090	0
146	20231222	170900	82511360	5090	5090	5090	5090	0
147	20231222	170800	82511360	5090	5090	5090	5090	0
148	20231222	170700	82511360	5090	5090	5090	5090	0
149	20231222	170600	82511360	5090	5090	5090	5090	0
150	20231222	170500	82511360	5090	5090	5090	5090	0
151	20231222	170400	82511360	5090	5090	5090	5090	0
152	20231222	170300	82511360	5090	5090	5090	5090	3009
153	20231222	170200	82511360	5090	5090	5090	5090	0
154	20231222	170100	82511360	5090	5090	5090	5090	0
155	20231222	170000	82511360	5090	5090	5090	5090	0
156	20231222	165900	82511360	5090	5090	5090	5090	0
157	20231222	165800	82511360	5090	5090	5090	5090	0
158	20231222	165700	82511360	5090	5090	5090	5090	0
159	20231222	165600	82511360	5090	5090	5090	5090	0
160	20231222	165500	82511360	5090	5090	5090	5090	0
161	20231222	165400	82511360	5090	5090	5090	5090	0
162	20231222	165300	82511360	5090	5090	5090	5090	0
163	20231222	165200	82511360	5090	5090	5090	5090	0
164	20231222	165100	82511360	5090	5090	5090	5090	0
165	20231222	165000	82511360	5090	5090	5090	5090	0
166	20231222	164900	82511360	5090	5090	5090	5090	0
167	20231222	164800	82511360	5090	5090	5090	5090	0
168	20231222	164700	82511360	5090	5090	5090	5090	0
169	20231222	164600	82511360	5090	5090	5090	5090	0
170	20231222	164500	82511360	5090	5090	5090	5090	0
171	20231222	164400	82511360	5090	5090	5090	5090	0
172	20231222	164300	82511360	5090	5090	5090	5090	0
173	20231222	164200	82511360	5090	5090	5090	5090	0
174	20231222	164100	82511360	5090	5090	5090	5090	0
175	20231222	164000	82511360	5090	5090	5090	5090	0
176	20231222	163900	82511360	5090	5090	5090	5090	0
177	20231222	163800	82511360	5090	5090	5090	5090	0
178	20231222	163700	82511360	5090	5090	5090	5090	0
179	20231222	163600	82511360	5090	5090	5090	5090	0
180	20231222	163500	82511360	5090	5090	5090	5090	0
181	20231222	163400	82511360	5090	5090	5090	5090	0
182	20231222	163300	82511360	5090	5090	5090	5090	3009
183	20231222	163200	82511360	5090	5090	5090	5090	0
184	20231222	163100	82511360	5090	5090	5090	5090	0
185	20231222	163000	82511360	5090	5090	5090	5090	0
186	20231222	162900	82511360	5090	5090	5090	5090	0
187	20231222	162800	82511360	5090	5090	5090	5090	0
188	20231222	162700	82511360	5090	5090	5090	5090	0
189	20231222	162600	82511360	5090	5090	5090	5090	0
190	20231222	162500	82511360	5090	5090	5090	5090	0
191	20231222	162400	82511360	5090	5090	5090	5090	0
192	20231222	162300	82511360	5090	5090	5090	5090	0
193	20231222	162200	82511360	5090	5090	5090	5090	0
194	20231222	162100	82511360	5090	5090	5090	5090	0
195	20231222	162000	82511360	5090	5090	5090	5090	0
196	20231222	161900	82511360	5090	5090	5090	5090	0
197	20231222	161800	82511360	5090	5090	5090	5090	0
198	20231222	161700	82511360	5090	5090	5090	5090	0
199	20231222	161600	82511360	5090	5090	5090	5090	0
200	20231222	161500	82511360	5090	5090	5090	5090	0
201	20231222	161400	82511360	5090	5090	5090	5090	0
202	20231222	161300	82511360	5090	5090	5090	5090	0
203	20231222	161200	82511360	5090	5090	5090	5090	0
204	20231222	161100	82511360	5090	5090	5090	5090	0
205	20231222	161000	82511360	5090	5090	5090	5090	0
206	20231222	160900	82511360	5090	5090	5090	5090	0
207	20231222	160800	82511360	5090	5090	5090	5090	0
208	20231222	160700	82511360	5090	5090	5090	5090	0
209	20231222	160600	82511360	5090	5090	5090	5090	0
210	20231222	160500	82511360	5090	5090	5090	5090	0
211	20231222	160400	82511360	5090	5090	5090	5090	0
212	20231222	160300	82511360	5090	5090	5090	5090	3009
213	20231222	160200	82511360	5090	5090	5090	5090	0
214	20231222	160100	82511360	5090	5090	5090	5090	0
215	20231222	160000	82511360	5090	5090	5090	5090	0
216	20231222	155900	82511360	5090	5090	5090	5090	0
217	20231222	155800	82511360	5090	5090	5090	5090	0
218	20231222	155700	82511360	5090	5090	5090	5090	0
219	20231222	155600	82511360	5090	5090	5090	5090	0
220	20231222	155500	82511360	5090	5090	5090	5090	0
221	20231222	155400	82511360	5090	5090	5090	5090	0
222	20231222	155300	82511360	5090	5090	5090	5090	0
223	20231222	155200	82511360	5090	5090	5090	5090	0
224	20231222	155100	82511360	5090	5090	5090	5090	0
225	20231222	155000	82511360	5090	5090	5090	5090	0
226	20231222	154900	82511360	5090	5090	5090	5090	0
227	20231222	154800	82511360	5090	5090	5090	5090	0
228	20231222	154700	82511360	5090	5090	5090	5090	0
229	20231222	154600	82511360	5090	5090	5090	5090	0
230	20231222	154500	82511360	5090	5090	5090	5090	0
231	20231222	154400	82511360	5090	5090	5090	5090	0
232	20231222	154300	82511360	5090	5090	5090	5090	0
233	20231222	154200	82511360	5090	5090	5090	5090	0
234	20231222	154100	82511360	5090	5090	5090	5090	0
235	20231222	154000	82511360	5090	5090	5090	5090	0
236	20231222	153900	82511360	5090	5090	5090	5090	0
237	20231222	153800	82511360	5090	5090	5090	5090	0
238	20231222	153700	82511360	5090	5090	5090	5090	0
239	20231222	153600	82511360	5090	5090	5090	5090	0
240	20231222	153500	82511360	5090	5090	5090	5090	0
241	20231222	153400	82511360	5090	5090	5090	5090	0
242	20231222	153300	82511360	5090	5090	5090	5090	3009
243	20231222	153200	82511360	5090	5090	5090	5090	0
244	20231222	153100	82511360	5090	5090	5090	5090	0
245	20231222	153000	82511360	5090	5090	5090	5090	3009
246	20231222	152900	67195550	5080	5080	5080	5080	0
247	20231222	152800	67195550	5080	5080	5080	5080	0
248	20231222	152700	67195550	5080	5080	5080	5080	0
249	20231222	152600	67195550	5080	5080	5080	5080	0
250	20231222	152500	67195550	5080	5080	5080	5080	0
251	20231222	152400	67195550	5080	5080	5080	5080	0
252	20231222	152300	67195550	5080	5080	5080	5080	0
253	20231222	152200	67195550	5080	5080	5080	5080	0
254	20231222	152100	67195550	5080	5080	5080	5080	0
255	20231222	152000	67195550	5080	5080	5080	5080	0
256	20231222	151900	67195550	5080	5080	5080	5080	0
257	20231222	151800	67195550	5080	5080	5080	5080	0
258	20231222	151700	67195550	5080	5080	5080	5080	0
259	20231222	151600	67195550	5080	5080	5080	5080	0
260	20231222	151500	67195550	5080	5080	5080	5080	1
261	20231222	151400	67190470	5070	5070	5070	5070	0
262	20231222	151300	67190470	5070	5070	5070	5070	0
263	20231222	151200	67190470	5070	5070	5070	5070	598
264	20231222	151100	64158610	5070	5070	5070	5070	0
265	20231222	151000	64158610	5070	5070	5070	5070	12
266	20231222	150900	64097770	5080	5080	5080	5080	98
267	20231222	150800	63599930	5090	5090	5090	5090	0
268	20231222	150700	63599930	5090	5090	5090	5090	0
269	20231222	150600	63599930	5090	5090	5090	5090	0
270	20231222	150500	63599930	5090	5080	5090	5080	118
271	20231222	150400	63000160	5080	5080	5080	5080	0
272	20231222	150300	63000160	5080	5080	5080	5080	0
273	20231222	150200	63000160	5080	5080	5080	5080	0
274	20231222	150100	63000160	5080	5080	5080	5080	10
275	20231222	150000	62949360	5070	5070	5070	5070	0
276	20231222	145900	62949360	5070	5070	5070	5070	0
277	20231222	145800	62949360	5070	5070	5070	5070	0
278	20231222	145700	62949360	5070	5070	5070	5070	0
279	20231222	145600	62949360	5070	5070	5070	5070	0
280	20231222	145500	62949360	5070	5070	5070	5070	0
281	20231222	145400	62949360	5070	5070	5070	5070	0
282	20231222	145300	62949360	5070	5070	5070	5070	0
283	20231222	145200	62949360	5070	5070	5070	5070	0
284	20231222	145100	62949360	5070	5070	5070	5070	0
285	20231222	145000	62949360	5070	5070	5070	5070	0
286	20231222	144900	62949360	5070	5070	5070	5070	0
287	20231222	144800	62949360	5070	5070	5070	5070	0
288	20231222	144700	62949360	5070	5070	5070	5070	0
289	20231222	144600	62949360	5070	5070	5070	5070	0
290	20231222	144500	62949360	5070	5070	5070	5070	0
291	20231222	144400	62949360	5070	5070	5070	5070	0
292	20231222	144300	62949360	5070	5070	5070	5070	370
293	20231222	144200	61073460	5070	5070	5070	5070	0
294	20231222	144100	61073460	5070	5070	5070	5070	0
295	20231222	144000	61073460	5070	5070	5070	5070	0
296	20231222	143900	61073460	5070	5070	5070	5070	0
297	20231222	143800	61073460	5070	5070	5070	5070	0
298	20231222	143700	61073460	5070	5070	5070	5070	0
299	20231222	143600	61073460	5070	5070	5070	5070	0
300	20231222	143500	61073460	5070	5070	5070	5070	20
301	20231222	143400	60972060	5070	5070	5070	5070	0
302	20231222	143300	60972060	5070	5070	5070	5070	0
303	20231222	143200	60972060	5070	5070	5070	5070	0
304	20231222	143100	60972060	5070	5070	5070	5070	0
305	20231222	143000	60972060	5070	5070	5070	5070	0
306	20231222	142900	60972060	5070	5070	5070	5070	0
307	20231222	142800	60972060	5070	5070	5070	5070	0
308	20231222	142700	60972060	5070	5070	5070	5070	0
309	20231222	142600	60972060	5070	5070	5070	5070	0
310	20231222	142500	60972060	5070	5070	5070	5070	0
311	20231222	142400	60972060	5070	5070	5070	5070	30
312	20231222	142300	60819960	5080	5080	5080	5080	0
313	20231222	142200	60819960	5080	5080	5080	5080	0
314	20231222	142100	60819960	5080	5080	5080	5080	0
315	20231222	142000	60819960	5080	5080	5080	5080	0
316	20231222	141900	60819960	5080	5080	5080	5080	0
317	20231222	141800	60819960	5080	5080	5080	5080	1766
318	20231222	141700	51848680	5080	5080	5080	5080	180
319	20231222	141600	50934280	5080	5080	5080	5080	0
320	20231222	141500	50934280	5080	5080	5080	5080	0
321	20231222	141400	50934280	5080	5080	5080	5080	0
322	20231222	141300	50934280	5080	5080	5080	5080	0
323	20231222	141200	50934280	5080	5080	5080	5080	0
324	20231222	141100	50934280	5080	5080	5080	5080	0
325	20231222	141000	50934280	5080	5080	5080	5080	200
326	20231222	140900	49918280	5090	5090	5090	5090	0
327	20231222	140800	49918280	5090	5090	5090	5090	0
328	20231222	140700	49918280	5090	5090	5090	5090	0
329	20231222	140600	49918280	5090	5090	5090	5090	0
330	20231222	140500	49918280	5090	5090	5090	5090	0
331	20231222	140400	49918280	5090	5090	5090	5090	0
332	20231222	140300	49918280	5090	5090	5090	5090	0
333	20231222	140200	49918280	5090	5090	5090	5090	0
334	20231222	140100	49918280	5090	5090	5090	5090	0
335	20231222	140000	49918280	5090	5090	5090	5090	0
336	20231222	135900	49918280	5090	5090	5090	5090	0
337	20231222	135800	49918280	5090	5090	5090	5090	0
338	20231222	135700	49918280	5090	5090	5090	5090	500
339	20231222	135600	47373280	5090	5090	5090	5090	0
340	20231222	135500	47373280	5090	5090	5090	5090	0
341	20231222	135400	47373280	5090	5090	5090	5090	0
342	20231222	135300	47373280	5090	5090	5090	5090	0
343	20231222	135200	47373280	5090	5090	5090	5090	0
344	20231222	135100	47373280	5090	5090	5090	5090	0
345	20231222	135000	47373280	5090	5090	5090	5090	0
346	20231222	134900	47373280	5090	5090	5090	5090	0
347	20231222	134800	47373280	5090	5090	5090	5090	0
348	20231222	134700	47373280	5090	5090	5090	5090	0
349	20231222	134600	47373280	5090	5090	5090	5090	0
350	20231222	134500	47373280	5090	5090	5090	5090	0
351	20231222	134400	47373280	5090	5090	5090	5090	0
352	20231222	134300	47373280	5090	5090	5090	5090	0
353	20231222	134200	47373280	5090	5090	5090	5090	0
354	20231222	134100	47373280	5090	5090	5090	5090	0
355	20231222	134000	47373280	5090	5090	5090	5090	4
356	20231222	133900	47352920	5090	5090	5090	5090	0
357	20231222	133800	47352920	5090	5090	5090	5090	0
358	20231222	133700	47352920	5090	5090	5090	5090	0
359	20231222	133600	47352920	5090	5090	5090	5090	0
360	20231222	133500	47352920	5090	5090	5090	5090	0
361	20231222	133400	47352920	5090	5090	5090	5090	0
362	20231222	133300	47352920	5090	5090	5090	5090	0
363	20231222	133200	47352920	5090	5090	5090	5090	0
364	20231222	133100	47352920	5090	5090	5090	5090	0
365	20231222	133000	47352920	5090	5090	5090	5090	0
366	20231222	132900	47352920	5090	5090	5090	5090	0
367	20231222	132800	47352920	5090	5090	5090	5090	100
368	20231222	132700	46843920	5090	5090	5090	5090	0
369	20231222	132600	46843920	5090	5090	5090	5090	0
370	20231222	132500	46843920	5090	5090	5090	5090	951
371	20231222	132400	42003330	5100	5100	5100	5100	0
372	20231222	132300	42003330	5100	5100	5100	5100	0
373	20231222	132200	42003330	5100	5100	5100	5100	0
374	20231222	132100	42003330	5100	5100	5100	5100	0
375	20231222	132000	42003330	5100	5100	5100	5100	0
376	20231222	131900	42003330	5100	5100	5100	5100	0
377	20231222	131800	42003330	5100	5100	5100	5100	0
378	20231222	131700	42003330	5100	5100	5100	5100	0
379	20231222	131600	42003330	5100	5100	5100	5100	0
380	20231222	131500	42003330	5100	5100	5100	5100	39
381	20231222	131400	41804430	5100	5100	5100	5100	0
382	20231222	131300	41804430	5100	5100	5100	5100	0
383	20231222	131200	41804430	5100	5100	5100	5100	0
384	20231222	131100	41804430	5100	5100	5100	5100	0
385	20231222	131000	41804430	5100	5100	5100	5100	0
386	20231222	130900	41804430	5100	5100	5100	5100	0
387	20231222	130800	41804430	5100	5100	5100	5100	0
388	20231222	130700	41804430	5100	5100	5100	5100	0
389	20231222	130600	41804430	5100	5100	5100	5100	0
390	20231222	130500	41804430	5100	5100	5100	5100	50
391	20231222	130400	41549430	5100	5100	5100	5100	50
392	20231222	130300	41294430	5100	5100	5100	5100	130
393	20231222	130200	40631430	5100	5100	5100	5100	0
394	20231222	130100	40631430	5100	5100	5100	5100	0
395	20231222	130000	40631430	5100	5100	5100	5100	0
396	20231222	125900	40631430	5100	5100	5100	5100	360
397	20231222	125800	38795430	5100	5100	5100	5100	0
398	20231222	125700	38795430	5100	5100	5100	5100	0
399	20231222	125600	38795430	5100	5100	5100	5100	0
400	20231222	125500	38795430	5100	5100	5100	5100	0
401	20231222	125400	38795430	5100	5100	5100	5100	0
402	20231222	125300	38795430	5100	5100	5100	5100	0
403	20231222	125200	38795430	5100	5100	5100	5100	0
404	20231222	125100	38795430	5100	5100	5100	5100	0
405	20231222	125000	38795430	5100	5100	5100	5100	0
406	20231222	124900	38795430	5100	5100	5100	5100	0
407	20231222	124800	38795430	5100	5100	5100	5100	0
408	20231222	124700	38795430	5100	5100	5100	5100	0
409	20231222	124600	38795430	5100	5100	5100	5100	108
410	20231222	124500	38244630	5100	5100	5100	5100	0
411	20231222	124400	38244630	5100	5100	5100	5100	606
412	20231222	124300	35154030	5090	5090	5090	5090	0
413	20231222	124200	35154030	5090	5090	5090	5090	0
414	20231222	124100	35154030	5090	5090	5090	5090	0
415	20231222	124000	35154030	5090	5090	5090	5090	0
416	20231222	123900	35154030	5090	5090	5090	5090	0
417	20231222	123800	35154030	5090	5090	5090	5090	0
418	20231222	123700	35154030	5090	5090	5090	5090	0
419	20231222	123600	35154030	5090	5090	5090	5090	0
420	20231222	123500	35154030	5090	5090	5090	5090	223
421	20231222	123400	34018960	5090	5090	5090	5090	0
422	20231222	123300	34018960	5090	5090	5090	5090	0
423	20231222	123200	34018960	5090	5090	5090	5090	0
424	20231222	123100	34018960	5090	5090	5090	5090	0
425	20231222	123000	34018960	5090	5090	5090	5090	0
426	20231222	122900	34018960	5090	5090	5090	5090	0
427	20231222	122800	34018960	5090	5090	5090	5090	0
428	20231222	122700	34018960	5090	5090	5090	5090	0
429	20231222	122600	34018960	5090	5090	5090	5090	0
430	20231222	122500	34018960	5090	5090	5090	5090	0
431	20231222	122400	34018960	5090	5090	5090	5090	0
432	20231222	122300	34018960	5090	5090	5090	5090	0
433	20231222	122200	34018960	5090	5090	5090	5090	590
434	20231222	122100	31015860	5100	5100	5100	5100	343
435	20231222	122000	29266560	5100	5100	5100	5100	0
436	20231222	121900	29266560	5100	5100	5100	5100	1700
437	20231222	121800	20596560	5110	5110	5110	5110	0
438	20231222	121700	20596560	5110	5110	5110	5110	100
439	20231222	121600	20085560	5110	5110	5110	5110	0
440	20231222	121500	20085560	5110	5110	5110	5110	0
441	20231222	121400	20085560	5110	5110	5110	5110	0
442	20231222	121300	20085560	5110	5110	5110	5110	0
443	20231222	121200	20085560	5110	5110	5110	5110	10
444	20231222	121100	20034460	5130	5130	5130	5130	0
445	20231222	121000	20034460	5130	5130	5130	5130	2
446	20231222	120900	20024200	5130	5130	5130	5130	0
447	20231222	120800	20024200	5130	5130	5130	5130	37
448	20231222	120700	19834390	5130	5130	5130	5130	0
449	20231222	120600	19834390	5130	5130	5130	5130	0
450	20231222	120500	19834390	5130	5130	5130	5130	0
451	20231222	120400	19834390	5130	5130	5130	5130	3
452	20231222	120300	19819000	5130	5130	5130	5130	12
453	20231222	120200	19757440	5130	5130	5130	5130	50
454	20231222	120100	19500940	5130	5130	5130	5130	0
455	20231222	120000	19500940	5130	5130	5130	5130	0
456	20231222	115900	19500940	5130	5130	5130	5130	0
457	20231222	115800	19500940	5130	5130	5130	5130	0
458	20231222	115700	19500940	5130	5130	5130	5130	0
459	20231222	115600	19500940	5130	5130	5130	5130	0
460	20231222	115500	19500940	5130	5130	5130	5130	0
461	20231222	115400	19500940	5130	5130	5130	5130	0
462	20231222	115300	19500940	5130	5130	5130	5130	0
463	20231222	115200	19500940	5130	5130	5130	5130	0
464	20231222	115100	19500940	5130	5130	5130	5130	0
465	20231222	115000	19500940	5130	5130	5130	5130	0
466	20231222	114900	19500940	5130	5130	5130	5130	0
467	20231222	114800	19500940	5130	5130	5130	5130	0
468	20231222	114700	19500940	5130	5130	5130	5130	0
469	20231222	114600	19500940	5130	5130	5130	5130	0
470	20231222	114500	19500940	5130	5130	5130	5130	0
471	20231222	114400	19500940	5130	5130	5130	5130	0
472	20231222	114300	19500940	5130	5130	5130	5130	0
473	20231222	114200	19500940	5130	5130	5130	5130	0
474	20231222	114100	19500940	5130	5130	5130	5130	0
475	20231222	114000	19500940	5130	5130	5130	5130	0
476	20231222	113900	19500940	5130	5130	5130	5130	0
477	20231222	113800	19500940	5130	5130	5130	5130	0
478	20231222	113700	19500940	5130	5130	5130	5130	0
479	20231222	113600	19500940	5130	5130	5130	5130	0
480	20231222	113500	19500940	5130	5130	5130	5130	0
481	20231222	113400	19500940	5130	5130	5130	5130	0
482	20231222	113300	19500940	5130	5130	5130	5130	0
483	20231222	113200	19500940	5130	5130	5130	5130	0
484	20231222	113100	19500940	5130	5130	5130	5130	0
485	20231222	113000	19500940	5130	5130	5130	5130	0
486	20231222	112900	19500940	5130	5130	5130	5130	0
487	20231222	112800	19500940	5130	5130	5130	5130	0
488	20231222	112700	19500940	5130	5130	5130	5130	0
489	20231222	112600	19500940	5130	5130	5130	5130	0
490	20231222	112500	19500940	5130	5130	5130	5130	0
491	20231222	112400	19500940	5130	5130	5130	5130	0
492	20231222	112300	19500940	5130	5130	5130	5130	0
493	20231222	112200	19500940	5130	5130	5130	5130	0
494	20231222	112100	19500940	5130	5130	5130	5130	21
495	20231222	112000	19393210	5140	5140	5140	5140	0
496	20231222	111900	19393210	5140	5140	5140	5140	0
497	20231222	111800	19393210	5140	5140	5140	5140	0
498	20231222	111700	19393210	5140	5140	5140	5140	0
499	20231222	111600	19393210	5140	5140	5140	5140	0
500	20231222	111500	19393210	5140	5140	5140	5140	0
501	20231222	111400	19393210	5140	5140	5140	5140	0
502	20231222	111300	19393210	5140	5140	5140	5140	0
503	20231222	111200	19393210	5140	5140	5140	5140	0
504	20231222	111100	19393210	5140	5140	5140	5140	0
505	20231222	111000	19393210	5140	5140	5140	5140	0
506	20231222	110900	19393210	5140	5140	5140	5140	0
507	20231222	110800	19393210	5140	5140	5140	5140	0
508	20231222	110700	19393210	5140	5140	5140	5140	0
509	20231222	110600	19393210	5140	5140	5140	5140	0
510	20231222	110500	19393210	5140	5140	5140	5140	0
511	20231222	110400	19393210	5140	5140	5140	5140	0
512	20231222	110300	19393210	5140	5140	5140	5140	1
513	20231222	110200	19388070	5130	5130	5130	5130	0
514	20231222	110100	19388070	5130	5130	5130	5130	0
515	20231222	110000	19388070	5130	5130	5130	5130	0
516	20231222	105900	19388070	5130	5130	5130	5130	0
517	20231222	105800	19388070	5130	5130	5130	5130	0
518	20231222	105700	19388070	5130	5130	5130	5130	0
519	20231222	105600	19388070	5130	5130	5130	5130	0
520	20231222	105500	19388070	5130	5130	5130	5130	0
521	20231222	105400	19388070	5130	5130	5130	5130	0
522	20231222	105300	19388070	5130	5130	5130	5130	0
523	20231222	105200	19388070	5130	5130	5130	5130	0
524	20231222	105100	19388070	5130	5130	5130	5130	0
525	20231222	105000	19388070	5130	5130	5130	5130	0
526	20231222	104900	19388070	5130	5130	5130	5130	0
527	20231222	104800	19388070	5130	5130	5130	5130	0
528	20231222	104700	19388070	5130	5130	5130	5130	75
529	20231222	104600	19003320	5130	5130	5130	5130	0
530	20231222	104500	19003320	5130	5130	5130	5130	0
531	20231222	104400	19003320	5130	5130	5130	5130	1
532	20231222	104300	18998190	5100	5100	5100	5100	0
533	20231222	104200	18998190	5100	5100	5100	5100	0
534	20231222	104100	18998190	5100	5100	5100	5100	0
535	20231222	104000	18998190	5100	5100	5100	5100	0
536	20231222	103900	18998190	5100	5100	5100	5100	0
537	20231222	103800	18998190	5100	5100	5100	5100	0
538	20231222	103700	18998190	5100	5100	5100	5100	0
539	20231222	103600	18998190	5100	5100	5100	5100	0
540	20231222	103500	18998190	5100	5100	5100	5100	0
541	20231222	103400	18998190	5100	5100	5100	5100	0
542	20231222	103300	18998190	5100	5100	5100	5100	0
543	20231222	103200	18998190	5100	5100	5100	5100	0
544	20231222	103100	18998190	5100	5100	5100	5100	0
545	20231222	103000	18998190	5100	5100	5100	5100	0
546	20231222	102900	18998190	5100	5100	5100	5100	0
547	20231222	102800	18998190	5100	5100	5100	5100	0
548	20231222	102700	18998190	5100	5100	5100	5100	0
549	20231222	102600	18998190	5100	5100	5100	5100	220
550	20231222	102500	17876190	5100	5100	5100	5100	0
551	20231222	102400	17876190	5100	5100	5100	5100	0
552	20231222	102300	17876190	5100	5100	5100	5100	0
553	20231222	102200	17876190	5100	5100	5100	5100	0
554	20231222	102100	17876190	5100	5100	5100	5100	0
555	20231222	102000	17876190	5100	5100	5100	5100	0
556	20231222	101900	17876190	5100	5100	5100	5100	0
557	20231222	101800	17876190	5100	5100	5100	5100	90
558	20231222	101700	17417190	5100	5100	5100	5100	0
559	20231222	101600	17417190	5100	5100	5100	5100	0
560	20231222	101500	17417190	5100	5100	5100	5100	0
561	20231222	101400	17417190	5100	5100	5100	5100	0
562	20231222	101300	17417190	5100	5100	5100	5100	89
563	20231222	101200	16963290	5100	5100	5100	5100	0
564	20231222	101100	16963290	5100	5100	5100	5100	0
565	20231222	101000	16963290	5100	5100	5100	5100	0
566	20231222	100900	16963290	5100	5100	5100	5100	0
567	20231222	100800	16963290	5100	5100	5100	5100	0
568	20231222	100700	16963290	5100	5100	5100	5100	1
569	20231222	100600	16958190	5130	5130	5130	5130	0
570	20231222	100500	16958190	5130	5130	5130	5130	0
571	20231222	100400	16958190	5130	5130	5130	5130	0
572	20231222	100300	16958190	5130	5130	5130	5130	29
573	20231222	100200	16809420	5140	5140	5140	5140	0
574	20231222	100100	16809420	5140	5140	5140	5140	0
575	20231222	100000	16809420	5140	5140	5140	5140	0
576	20231222	095900	16809420	5140	5140	5140	5140	1
577	20231222	095800	16804280	5110	5110	5110	5110	0
578	20231222	095700	16804280	5110	5110	5110	5110	0
579	20231222	095600	16804280	5110	5110	5110	5110	0
580	20231222	095500	16804280	5110	5110	5110	5110	0
581	20231222	095400	16804280	5110	5110	5110	5110	0
582	20231222	095300	16804280	5110	5110	5110	5110	23
583	20231222	095200	16686750	5110	5110	5110	5110	0
584	20231222	095100	16686750	5110	5110	5110	5110	0
585	20231222	095000	16686750	5110	5110	5110	5110	0
586	20231222	094900	16686750	5110	5110	5110	5110	1
587	20231222	094800	16681640	5100	5100	5100	5100	0
588	20231222	094700	16681640	5100	5100	5100	5100	0
589	20231222	094600	16681640	5100	5100	5100	5100	0
590	20231222	094500	16681640	5100	5100	5100	5100	0
591	20231222	094400	16681640	5100	5100	5100	5100	0
592	20231222	094300	16681640	5100	5100	5100	5100	0
593	20231222	094200	16681640	5100	5100	5100	5100	0
594	20231222	094100	16681640	5100	5100	5100	5100	0
595	20231222	094000	16681640	5100	5100	5100	5100	0
596	20231222	093900	16681640	5100	5100	5100	5100	0
597	20231222	093800	16681640	5100	5100	5100	5100	0
598	20231222	093700	16681640	5100	5100	5100	5100	0
599	20231222	093600	16681640	5100	5100	5100	5100	0
600	20231222	093500	16681640	5100	5100	5100	5100	0
601	20231222	093400	16681640	5100	5100	5100	5100	0
602	20231222	093300	16681640	5100	5100	5100	5100	0
603	20231222	093200	16681640	5100	5100	5100	5100	0
604	20231222	093100	16681640	5100	5100	5100	5100	0
605	20231222	093000	16681640	5100	5100	5100	5100	0
606	20231222	092900	16681640	5100	5100	5100	5100	4
607	20231222	092800	16661240	5110	5110	5110	5110	0
608	20231222	092700	16661240	5110	5110	5110	5110	0
609	20231222	092600	16661240	5110	5110	5110	5110	0
610	20231222	092500	16661240	5110	5110	5110	5110	0
611	20231222	092400	16661240	5110	5110	5110	5110	0
612	20231222	092300	16661240	5110	5110	5110	5110	45
613	20231222	092200	16431290	5110	5110	5110	5110	0
614	20231222	092100	16431290	5110	5110	5110	5110	0
615	20231222	092000	16431290	5110	5110	5110	5110	0
616	20231222	091900	16431290	5110	5110	5110	5110	0
617	20231222	091800	16431290	5110	5110	5110	5110	14
618	20231222	091700	16359750	5110	5110	5110	5110	0
619	20231222	091600	16359750	5110	5110	5110	5110	5
620	20231222	091500	16334200	5110	5110	5110	5110	40
621	20231222	091400	16129800	5110	5110	5110	5110	100
622	20231222	091300	15618800	5120	5120	5120	5120	945
623	20231222	091200	10780400	5120	5130	5130	5120	400
624	20231222	091100	8729150	5140	5140	5140	5140	25
625	20231222	091000	8600650	5130	5130	5130	5130	79
626	20231222	090900	8195380	5120	5120	5120	5120	984
627	20231222	090800	3157300	5110	5110	5110	5110	3
628	20231222	090700	3141970	5110	5110	5110	5110	5
629	20231222	090600	3116420	5110	5110	5110	5110	32
630	20231222	090500	2952900	5110	5110	5110	5110	70
631	20231222	090400	2595200	5100	5100	5100	5100	0
632	20231222	090300	2595200	5100	5100	5100	5100	0
633	20231222	090200	2595200	5100	5100	5100	5100	0
634	20231222	090100	2595200	5100	5100	5100	5100	0
635	20231222	090000	2595200	5100	5150	5150	5100	504