KissMeData/049430/min/candle-20231220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231220	192800	90092210	9200	9200	9200	9200	44
3	20231220	192700	90092210	9200	9200	9200	9200	0
4	20231220	192600	90092210	9200	9200	9200	9200	0
5	20231220	192500	90092210	9200	9200	9200	9200	0
6	20231220	192400	90092210	9200	9200	9200	9200	0
7	20231220	192300	90092210	9200	9200	9200	9200	0
8	20231220	192200	90092210	9200	9200	9200	9200	0
9	20231220	192100	90092210	9200	9200	9200	9200	0
10	20231220	192000	90092210	9200	9200	9200	9200	0
11	20231220	191900	90092210	9200	9200	9200	9200	0
12	20231220	191800	90092210	9200	9200	9200	9200	0
13	20231220	191700	90092210	9200	9200	9200	9200	0
14	20231220	191600	90092210	9200	9200	9200	9200	0
15	20231220	191500	90092210	9200	9200	9200	9200	0
16	20231220	191400	90092210	9200	9200	9200	9200	0
17	20231220	191300	90092210	9200	9200	9200	9200	0
18	20231220	191200	90092210	9200	9200	9200	9200	0
19	20231220	191100	90092210	9200	9200	9200	9200	0
20	20231220	191000	90092210	9200	9200	9200	9200	0
21	20231220	190900	90092210	9200	9200	9200	9200	0
22	20231220	190800	90092210	9200	9200	9200	9200	0
23	20231220	190700	90092210	9200	9200	9200	9200	0
24	20231220	190600	90092210	9200	9200	9200	9200	0
25	20231220	190500	90092210	9200	9200	9200	9200	0
26	20231220	190400	90092210	9200	9200	9200	9200	0
27	20231220	190300	90092210	9200	9200	9200	9200	0
28	20231220	190200	90092210	9200	9200	9200	9200	0
29	20231220	190100	90092210	9200	9200	9200	9200	0
30	20231220	190000	90092210	9200	9200	9200	9200	0
31	20231220	185900	90092210	9200	9200	9200	9200	0
32	20231220	185800	90092210	9200	9200	9200	9200	44
33	20231220	185700	90092210	9200	9200	9200	9200	0
34	20231220	185600	90092210	9200	9200	9200	9200	0
35	20231220	185500	90092210	9200	9200	9200	9200	0
36	20231220	185400	90092210	9200	9200	9200	9200	0
37	20231220	185300	90092210	9200	9200	9200	9200	0
38	20231220	185200	90092210	9200	9200	9200	9200	0
39	20231220	185100	90092210	9200	9200	9200	9200	0
40	20231220	185000	90092210	9200	9200	9200	9200	0
41	20231220	184900	90092210	9200	9200	9200	9200	0
42	20231220	184800	90092210	9200	9200	9200	9200	0
43	20231220	184700	90092210	9200	9200	9200	9200	0
44	20231220	184600	90092210	9200	9200	9200	9200	0
45	20231220	184500	90092210	9200	9200	9200	9200	0
46	20231220	184400	90092210	9200	9200	9200	9200	0
47	20231220	184300	90092210	9200	9200	9200	9200	0
48	20231220	184200	90092210	9200	9200	9200	9200	0
49	20231220	184100	90092210	9200	9200	9200	9200	0
50	20231220	184000	90092210	9200	9200	9200	9200	0
51	20231220	183900	90092210	9200	9200	9200	9200	0
52	20231220	183800	90092210	9200	9200	9200	9200	0
53	20231220	183700	90092210	9200	9200	9200	9200	0
54	20231220	183600	90092210	9200	9200	9200	9200	0
55	20231220	183500	90092210	9200	9200	9200	9200	0
56	20231220	183400	90092210	9200	9200	9200	9200	0
57	20231220	183300	90092210	9200	9200	9200	9200	0
58	20231220	183200	90092210	9200	9200	9200	9200	0
59	20231220	183100	90092210	9200	9200	9200	9200	0
60	20231220	183000	90092210	9200	9200	9200	9200	0
61	20231220	182900	90092210	9200	9200	9200	9200	0
62	20231220	182800	90092210	9200	9200	9200	9200	44
63	20231220	182700	90092210	9200	9200	9200	9200	0
64	20231220	182600	90092210	9200	9200	9200	9200	0
65	20231220	182500	90092210	9200	9200	9200	9200	0
66	20231220	182400	90092210	9200	9200	9200	9200	0
67	20231220	182300	90092210	9200	9200	9200	9200	0
68	20231220	182200	90092210	9200	9200	9200	9200	0
69	20231220	182100	90092210	9200	9200	9200	9200	0
70	20231220	182000	90092210	9200	9200	9200	9200	0
71	20231220	181900	90092210	9200	9200	9200	9200	0
72	20231220	181800	90092210	9200	9200	9200	9200	0
73	20231220	181700	90092210	9200	9200	9200	9200	0
74	20231220	181600	90092210	9200	9200	9200	9200	0
75	20231220	181500	90092210	9200	9200	9200	9200	0
76	20231220	181400	90092210	9200	9200	9200	9200	0
77	20231220	181300	90092210	9200	9200	9200	9200	0
78	20231220	181200	90092210	9200	9200	9200	9200	0
79	20231220	181100	90092210	9200	9200	9200	9200	0
80	20231220	181000	90092210	9200	9200	9200	9200	0
81	20231220	180900	90092210	9200	9200	9200	9200	0
82	20231220	180800	90092210	9200	9200	9200	9200	0
83	20231220	180700	90092210	9200	9200	9200	9200	0
84	20231220	180600	90092210	9200	9200	9200	9200	0
85	20231220	180500	90092210	9200	9200	9200	9200	0
86	20231220	180400	90092210	9200	9200	9200	9200	0
87	20231220	180300	90092210	9200	9200	9200	9200	0
88	20231220	180200	90092210	9200	9200	9200	9200	0
89	20231220	180100	90092210	9200	9200	9200	9200	0
90	20231220	180000	90092210	9200	9200	9200	9200	0
91	20231220	175900	90092210	9200	9200	9200	9200	0
92	20231220	175800	90092210	9200	9200	9200	9200	44
93	20231220	175700	90092210	9200	9200	9200	9200	0
94	20231220	175600	90092210	9200	9200	9200	9200	0
95	20231220	175500	90092210	9200	9200	9200	9200	0
96	20231220	175400	90092210	9200	9200	9200	9200	0
97	20231220	175300	90092210	9200	9200	9200	9200	0
98	20231220	175200	90092210	9200	9200	9200	9200	0
99	20231220	175100	90092210	9200	9200	9200	9200	0
100	20231220	175000	90092210	9200	9200	9200	9200	0
101	20231220	174900	90092210	9200	9200	9200	9200	0
102	20231220	174800	90092210	9200	9200	9200	9200	0
103	20231220	174700	90092210	9200	9200	9200	9200	0
104	20231220	174600	90092210	9200	9200	9200	9200	0
105	20231220	174500	90092210	9200	9200	9200	9200	0
106	20231220	174400	90092210	9200	9200	9200	9200	0
107	20231220	174300	90092210	9200	9200	9200	9200	0
108	20231220	174200	90092210	9200	9200	9200	9200	0
109	20231220	174100	90092210	9200	9200	9200	9200	0
110	20231220	174000	90092210	9200	9200	9200	9200	0
111	20231220	173900	90092210	9200	9200	9200	9200	0
112	20231220	173800	90092210	9200	9200	9200	9200	0
113	20231220	173700	90092210	9200	9200	9200	9200	0
114	20231220	173600	90092210	9200	9200	9200	9200	0
115	20231220	173500	90092210	9200	9200	9200	9200	0
116	20231220	173400	90092210	9200	9200	9200	9200	0
117	20231220	173300	90092210	9200	9200	9200	9200	0
118	20231220	173200	90092210	9200	9200	9200	9200	0
119	20231220	173100	90092210	9200	9200	9200	9200	0
120	20231220	173000	90092210	9200	9200	9200	9200	0
121	20231220	172900	90092210	9200	9200	9200	9200	0
122	20231220	172800	90092210	9200	9200	9200	9200	44
123	20231220	172700	90092210	9200	9200	9200	9200	0
124	20231220	172600	90092210	9200	9200	9200	9200	0
125	20231220	172500	90092210	9200	9200	9200	9200	0
126	20231220	172400	90092210	9200	9200	9200	9200	0
127	20231220	172300	90092210	9200	9200	9200	9200	0
128	20231220	172200	90092210	9200	9200	9200	9200	0
129	20231220	172100	90092210	9200	9200	9200	9200	0
130	20231220	172000	90092210	9200	9200	9200	9200	0
131	20231220	171900	90092210	9200	9200	9200	9200	0
132	20231220	171800	90092210	9200	9200	9200	9200	0
133	20231220	171700	90092210	9200	9200	9200	9200	0
134	20231220	171600	90092210	9200	9200	9200	9200	0
135	20231220	171500	90092210	9200	9200	9200	9200	0
136	20231220	171400	90092210	9200	9200	9200	9200	0
137	20231220	171300	90092210	9200	9200	9200	9200	0
138	20231220	171200	90092210	9200	9200	9200	9200	0
139	20231220	171100	90092210	9200	9200	9200	9200	0
140	20231220	171000	90092210	9200	9200	9200	9200	0
141	20231220	170900	90092210	9200	9200	9200	9200	0
142	20231220	170800	90092210	9200	9200	9200	9200	0
143	20231220	170700	90092210	9200	9200	9200	9200	0
144	20231220	170600	90092210	9200	9200	9200	9200	0
145	20231220	170500	90092210	9200	9200	9200	9200	0
146	20231220	170400	90092210	9200	9200	9200	9200	0
147	20231220	170300	90092210	9200	9200	9200	9200	0
148	20231220	170200	90092210	9200	9200	9200	9200	0
149	20231220	170100	90092210	9200	9200	9200	9200	0
150	20231220	170000	90092210	9200	9200	9200	9200	0
151	20231220	165900	90092210	9200	9200	9200	9200	0
152	20231220	165800	90092210	9200	9200	9200	9200	44
153	20231220	165700	90092210	9200	9200	9200	9200	0
154	20231220	165600	90092210	9200	9200	9200	9200	0
155	20231220	165500	90092210	9200	9200	9200	9200	0
156	20231220	165400	90092210	9200	9200	9200	9200	0
157	20231220	165300	90092210	9200	9200	9200	9200	0
158	20231220	165200	90092210	9200	9200	9200	9200	0
159	20231220	165100	90092210	9200	9200	9200	9200	0
160	20231220	165000	90092210	9200	9200	9200	9200	0
161	20231220	164900	90092210	9200	9200	9200	9200	0
162	20231220	164800	90092210	9200	9200	9200	9200	0
163	20231220	164700	90092210	9200	9200	9200	9200	0
164	20231220	164600	90092210	9200	9200	9200	9200	0
165	20231220	164500	90092210	9200	9200	9200	9200	0
166	20231220	164400	90092210	9200	9200	9200	9200	0
167	20231220	164300	90092210	9200	9200	9200	9200	0
168	20231220	164200	90092210	9200	9200	9200	9200	0
169	20231220	164100	90092210	9200	9200	9200	9200	0
170	20231220	164000	90092210	9200	9200	9200	9200	0
171	20231220	163900	90092210	9200	9200	9200	9200	0
172	20231220	163800	90092210	9200	9200	9200	9200	0
173	20231220	163700	90092210	9200	9200	9200	9200	0
174	20231220	163600	90092210	9200	9200	9200	9200	0
175	20231220	163500	90092210	9200	9200	9200	9200	0
176	20231220	163400	90092210	9200	9200	9200	9200	0
177	20231220	163300	90092210	9200	9200	9200	9200	0
178	20231220	163200	90092210	9200	9200	9200	9200	0
179	20231220	163100	90092210	9200	9200	9200	9200	0
180	20231220	163000	90092210	9200	9200	9200	9200	0
181	20231220	162900	90092210	9200	9200	9200	9200	0
182	20231220	162800	90092210	9200	9200	9200	9200	44
183	20231220	162700	90092210	9200	9200	9200	9200	0
184	20231220	162600	90092210	9200	9200	9200	9200	0
185	20231220	162500	90092210	9200	9200	9200	9200	0
186	20231220	162400	90092210	9200	9200	9200	9200	0
187	20231220	162300	90092210	9200	9200	9200	9200	0
188	20231220	162200	90092210	9200	9200	9200	9200	0
189	20231220	162100	90092210	9200	9200	9200	9200	0
190	20231220	162000	90092210	9200	9200	9200	9200	0
191	20231220	161900	90092210	9200	9200	9200	9200	0
192	20231220	161800	90092210	9200	9200	9200	9200	0
193	20231220	161700	90092210	9200	9200	9200	9200	0
194	20231220	161600	90092210	9200	9200	9200	9200	0
195	20231220	161500	90092210	9200	9200	9200	9200	0
196	20231220	161400	90092210	9200	9200	9200	9200	0
197	20231220	161300	90092210	9200	9200	9200	9200	0
198	20231220	161200	90092210	9200	9200	9200	9200	0
199	20231220	161100	90092210	9200	9200	9200	9200	0
200	20231220	161000	90092210	9200	9200	9200	9200	0
201	20231220	160900	90092210	9200	9200	9200	9200	0
202	20231220	160800	90092210	9200	9200	9200	9200	0
203	20231220	160700	90092210	9200	9200	9200	9200	0
204	20231220	160600	90092210	9200	9200	9200	9200	0
205	20231220	160500	90092210	9200	9200	9200	9200	0
206	20231220	160400	90092210	9200	9200	9200	9200	0
207	20231220	160300	90092210	9200	9200	9200	9200	0
208	20231220	160200	90092210	9200	9200	9200	9200	0
209	20231220	160100	90092210	9200	9200	9200	9200	0
210	20231220	160000	90092210	9200	9200	9200	9200	0
211	20231220	155900	90092210	9200	9200	9200	9200	0
212	20231220	155800	90092210	9200	9200	9200	9200	44
213	20231220	155700	90092210	9200	9200	9200	9200	0
214	20231220	155600	90092210	9200	9200	9200	9200	0
215	20231220	155500	90092210	9200	9200	9200	9200	0
216	20231220	155400	90092210	9200	9200	9200	9200	0
217	20231220	155300	90092210	9200	9200	9200	9200	0
218	20231220	155200	90092210	9200	9200	9200	9200	0
219	20231220	155100	90092210	9200	9200	9200	9200	0
220	20231220	155000	90092210	9200	9200	9200	9200	0
221	20231220	154900	90092210	9200	9200	9200	9200	0
222	20231220	154800	90092210	9200	9200	9200	9200	0
223	20231220	154700	90092210	9200	9200	9200	9200	0
224	20231220	154600	90092210	9200	9200	9200	9200	0
225	20231220	154500	90092210	9200	9200	9200	9200	0
226	20231220	154400	90092210	9200	9200	9200	9200	0
227	20231220	154300	90092210	9200	9200	9200	9200	0
228	20231220	154200	90092210	9200	9200	9200	9200	0
229	20231220	154100	90092210	9200	9200	9200	9200	0
230	20231220	154000	90092210	9200	9200	9200	9200	0
231	20231220	153900	90092210	9200	9200	9200	9200	0
232	20231220	153800	90092210	9200	9200	9200	9200	0
233	20231220	153700	90092210	9200	9200	9200	9200	0
234	20231220	153600	90092210	9200	9200	9200	9200	0
235	20231220	153500	90092210	9200	9200	9200	9200	0
236	20231220	153400	90092210	9200	9200	9200	9200	0
237	20231220	153300	90092210	9200	9200	9200	9200	0
238	20231220	153200	90092210	9200	9200	9200	9200	0
239	20231220	153100	90092210	9200	9200	9200	9200	0
240	20231220	153000	90092210	9200	9200	9200	9200	44
241	20231220	152900	89687410	9200	9200	9200	9200	0
242	20231220	152800	89687410	9200	9200	9200	9200	0
243	20231220	152700	89687410	9200	9200	9200	9200	0
244	20231220	152600	89687410	9200	9200	9200	9200	0
245	20231220	152500	89687410	9200	9200	9200	9200	0
246	20231220	152400	89687410	9200	9200	9200	9200	0
247	20231220	152300	89687410	9200	9200	9200	9200	0
248	20231220	152200	89687410	9200	9200	9200	9200	0
249	20231220	152100	89687410	9200	9200	9200	9200	0
250	20231220	152000	89687410	9200	9200	9200	9200	0
251	20231220	151900	89687410	9200	9200	9200	9200	21
252	20231220	151800	89494210	9170	9170	9200	9170	4
253	20231220	151700	89457470	9160	9160	9160	9160	0
254	20231220	151600	89457470	9160	9160	9200	9160	111
255	20231220	151500	88436350	9160	9160	9160	9160	1
256	20231220	151400	88427190	9160	9160	9160	9160	1
257	20231220	151300	88418030	9160	9160	9160	9160	1
258	20231220	151200	88408870	9160	9140	9160	9140	417
259	20231220	151100	84589190	9130	9130	9130	9130	0
260	20231220	151000	84589190	9130	9130	9130	9130	0
261	20231220	150900	84589190	9130	9160	9160	9130	5000
262	20231220	150800	38922140	9200	9200	9200	9200	0
263	20231220	150700	38922140	9200	9200	9200	9200	0
264	20231220	150600	38922140	9200	9200	9200	9200	18
265	20231220	150500	38756540	9200	9200	9200	9200	101
266	20231220	150400	37827340	9170	9170	9170	9170	0
267	20231220	150300	37827340	9170	9170	9170	9170	0
268	20231220	150200	37827340	9170	9170	9170	9170	0
269	20231220	150100	37827340	9170	9170	9170	9170	9
270	20231220	150000	37744810	9170	9170	9170	9170	0
271	20231220	145900	37744810	9170	9170	9170	9170	0
272	20231220	145800	37744810	9170	9150	9170	9150	411
273	20231220	145700	33984140	9150	9150	9150	9150	0
274	20231220	145600	33984140	9150	9150	9150	9150	17
275	20231220	145500	33828590	9140	9140	9140	9140	0
276	20231220	145400	33828590	9140	9140	9140	9140	0
277	20231220	145300	33828590	9140	9140	9140	9140	32
278	20231220	145200	33536110	9140	9140	9140	9140	0
279	20231220	145100	33536110	9140	9140	9140	9140	0
280	20231220	145000	33536110	9140	9140	9140	9140	0
281	20231220	144900	33536110	9140	9140	9140	9140	0
282	20231220	144800	33536110	9140	9140	9140	9140	0
283	20231220	144700	33536110	9140	9140	9140	9140	232
284	20231220	144600	31415630	9130	9130	9130	9130	0
285	20231220	144500	31415630	9130	9130	9130	9130	0
286	20231220	144400	31415630	9130	9140	9140	9130	127
287	20231220	144300	30255040	9140	9140	9140	9140	66
288	20231220	144200	29651800	9150	9150	9150	9150	0
289	20231220	144100	29651800	9150	9150	9150	9150	0
290	20231220	144000	29651800	9150	9150	9150	9150	0
291	20231220	143900	29651800	9150	9150	9150	9150	0
292	20231220	143800	29651800	9150	9150	9150	9150	0
293	20231220	143700	29651800	9150	9150	9150	9150	0
294	20231220	143600	29651800	9150	9150	9150	9150	4
295	20231220	143500	29615200	9150	9150	9150	9150	0
296	20231220	143400	29615200	9150	9150	9150	9150	0
297	20231220	143300	29615200	9150	9150	9150	9150	0
298	20231220	143200	29615200	9150	9150	9150	9150	0
299	20231220	143100	29615200	9150	9150	9150	9150	0
300	20231220	143000	29615200	9150	9150	9150	9150	0
301	20231220	142900	29615200	9150	9150	9150	9150	0
302	20231220	142800	29615200	9150	9150	9150	9150	0
303	20231220	142700	29615200	9150	9150	9150	9150	0
304	20231220	142600	29615200	9150	9150	9150	9150	0
305	20231220	142500	29615200	9150	9150	9150	9150	0
306	20231220	142400	29615200	9150	9150	9150	9150	0
307	20231220	142300	29615200	9150	9150	9150	9150	0
308	20231220	142200	29615200	9150	9150	9150	9150	10
309	20231220	142100	29523700	9150	9150	9150	9150	0
310	20231220	142000	29523700	9150	9150	9150	9150	0
311	20231220	141900	29523700	9150	9150	9150	9150	0
312	20231220	141800	29523700	9150	9150	9150	9150	0
313	20231220	141700	29523700	9150	9150	9150	9150	0
314	20231220	141600	29523700	9150	9150	9150	9150	0
315	20231220	141500	29523700	9150	9150	9150	9150	1
316	20231220	141400	29514550	9150	9150	9150	9150	0
317	20231220	141300	29514550	9150	9150	9150	9150	0
318	20231220	141200	29514550	9150	9150	9150	9150	0
319	20231220	141100	29514550	9150	9150	9150	9150	0
320	20231220	141000	29514550	9150	9150	9150	9150	0
321	20231220	140900	29514550	9150	9150	9150	9150	100
322	20231220	140800	28599550	9150	9150	9150	9150	0
323	20231220	140700	28599550	9150	9150	9150	9150	0
324	20231220	140600	28599550	9150	9150	9150	9150	0
325	20231220	140500	28599550	9150	9150	9150	9150	0
326	20231220	140400	28599550	9150	9150	9150	9150	0
327	20231220	140300	28599550	9150	9150	9150	9150	0
328	20231220	140200	28599550	9150	9150	9150	9150	2
329	20231220	140100	28581250	9150	9150	9150	9150	0
330	20231220	140000	28581250	9150	9150	9150	9150	0
331	20231220	135900	28581250	9150	9150	9150	9150	0
332	20231220	135800	28581250	9150	9150	9150	9150	0
333	20231220	135700	28581250	9150	9150	9150	9150	4
334	20231220	135600	28544650	9150	9150	9150	9150	0
335	20231220	135500	28544650	9150	9150	9150	9150	0
336	20231220	135400	28544650	9150	9150	9150	9150	0
337	20231220	135300	28544650	9150	9150	9150	9150	0
338	20231220	135200	28544650	9150	9150	9150	9150	0
339	20231220	135100	28544650	9150	9150	9150	9150	0
340	20231220	135000	28544650	9150	9150	9150	9150	0
341	20231220	134900	28544650	9150	9150	9150	9150	0
342	20231220	134800	28544650	9150	9150	9150	9150	0
343	20231220	134700	28544650	9150	9150	9150	9150	3
344	20231220	134600	28517200	9150	9150	9150	9150	0
345	20231220	134500	28517200	9150	9150	9150	9150	0
346	20231220	134400	28517200	9150	9150	9150	9150	0
347	20231220	134300	28517200	9150	9150	9150	9150	0
348	20231220	134200	28517200	9150	9150	9150	9150	0
349	20231220	134100	28517200	9150	9150	9150	9150	0
350	20231220	134000	28517200	9150	9150	9150	9150	0
351	20231220	133900	28517200	9150	9150	9150	9150	0
352	20231220	133800	28517200	9150	9150	9150	9150	0
353	20231220	133700	28517200	9150	9150	9150	9150	0
354	20231220	133600	28517200	9150	9150	9150	9150	0
355	20231220	133500	28517200	9150	9160	9160	9150	454
356	20231220	133400	24362340	9160	9160	9160	9160	0
357	20231220	133300	24362340	9160	9160	9160	9160	0
358	20231220	133200	24362340	9160	9160	9160	9160	0
359	20231220	133100	24362340	9160	9160	9160	9160	0
360	20231220	133000	24362340	9160	9160	9160	9160	0
361	20231220	132900	24362340	9160	9160	9160	9160	0
362	20231220	132800	24362340	9160	9160	9160	9160	0
363	20231220	132700	24362340	9160	9160	9160	9160	73
364	20231220	132600	23693660	9160	9160	9160	9160	0
365	20231220	132500	23693660	9160	9160	9160	9160	0
366	20231220	132400	23693660	9160	9160	9160	9160	3
367	20231220	132300	23666180	9180	9180	9180	9180	0
368	20231220	132200	23666180	9180	9180	9180	9180	0
369	20231220	132100	23666180	9180	9180	9180	9180	0
370	20231220	132000	23666180	9180	9180	9180	9180	0
371	20231220	131900	23666180	9180	9180	9180	9180	0
372	20231220	131800	23666180	9180	9180	9180	9180	0
373	20231220	131700	23666180	9180	9180	9180	9180	0
374	20231220	131600	23666180	9180	9180	9180	9180	0
375	20231220	131500	23666180	9180	9180	9180	9180	0
376	20231220	131400	23666180	9180	9180	9180	9180	1
377	20231220	131300	23657000	9180	9180	9180	9180	0
378	20231220	131200	23657000	9180	9180	9180	9180	0
379	20231220	131100	23657000	9180	9180	9180	9180	0
380	20231220	131000	23657000	9180	9180	9180	9180	0
381	20231220	130900	23657000	9180	9180	9180	9180	10
382	20231220	130800	23565200	9180	9180	9180	9180	0
383	20231220	130700	23565200	9180	9180	9180	9180	0
384	20231220	130600	23565200	9180	9180	9180	9180	0
385	20231220	130500	23565200	9180	9180	9180	9180	0
386	20231220	130400	23565200	9180	9180	9180	9180	0
387	20231220	130300	23565200	9180	9180	9180	9180	0
388	20231220	130200	23565200	9180	9180	9180	9180	0
389	20231220	130100	23565200	9180	9180	9180	9180	0
390	20231220	130000	23565200	9180	9180	9180	9180	0
391	20231220	125900	23565200	9180	9180	9180	9180	0
392	20231220	125800	23565200	9180	9180	9180	9180	0
393	20231220	125700	23565200	9180	9180	9180	9180	0
394	20231220	125600	23565200	9180	9180	9180	9180	0
395	20231220	125500	23565200	9180	9180	9180	9180	0
396	20231220	125400	23565200	9180	9180	9180	9180	0
397	20231220	125300	23565200	9180	9190	9190	9180	19
398	20231220	125200	23390770	9180	9180	9180	9180	1
399	20231220	125100	23381590	9180	9180	9180	9180	1
400	20231220	125000	23372410	9150	9150	9150	9150	0
401	20231220	124900	23372410	9150	9150	9150	9150	0
402	20231220	124800	23372410	9150	9150	9150	9150	0
403	20231220	124700	23372410	9150	9150	9150	9150	0
404	20231220	124600	23372410	9150	9150	9150	9150	0
405	20231220	124500	23372410	9150	9150	9150	9150	0
406	20231220	124400	23372410	9150	9150	9150	9150	0
407	20231220	124300	23372410	9150	9150	9150	9150	0
408	20231220	124200	23372410	9150	9150	9150	9150	0
409	20231220	124100	23372410	9150	9150	9150	9150	0
410	20231220	124000	23372410	9150	9150	9150	9150	0
411	20231220	123900	23372410	9150	9150	9150	9150	0
412	20231220	123800	23372410	9150	9150	9150	9150	0
413	20231220	123700	23372410	9150	9150	9150	9150	0
414	20231220	123600	23372410	9150	9150	9150	9150	0
415	20231220	123500	23372410	9150	9150	9150	9150	0
416	20231220	123400	23372410	9150	9150	9150	9150	0
417	20231220	123300	23372410	9150	9150	9150	9150	0
418	20231220	123200	23372410	9150	9150	9150	9150	0
419	20231220	123100	23372410	9150	9150	9150	9150	0
420	20231220	123000	23372410	9150	9150	9150	9150	0
421	20231220	122900	23372410	9150	9150	9150	9150	0
422	20231220	122800	23372410	9150	9150	9150	9150	0
423	20231220	122700	23372410	9150	9150	9150	9150	0
424	20231220	122600	23372410	9150	9150	9150	9150	0
425	20231220	122500	23372410	9150	9150	9150	9150	0
426	20231220	122400	23372410	9150	9150	9150	9150	0
427	20231220	122300	23372410	9150	9150	9150	9150	0
428	20231220	122200	23372410	9150	9150	9150	9150	205
429	20231220	122100	21496660	9160	9160	9160	9160	0
430	20231220	122000	21496660	9160	9160	9160	9160	0
431	20231220	121900	21496660	9160	9160	9160	9160	0
432	20231220	121800	21496660	9160	9160	9160	9160	0
433	20231220	121700	21496660	9160	9160	9160	9160	0
434	20231220	121600	21496660	9160	9160	9160	9160	0
435	20231220	121500	21496660	9160	9160	9160	9160	1
436	20231220	121400	21487500	9160	9160	9160	9160	73
437	20231220	121300	20818820	9170	9170	9170	9170	0
438	20231220	121200	20818820	9170	9170	9170	9170	0
439	20231220	121100	20818820	9170	9170	9170	9170	0
440	20231220	121000	20818820	9170	9170	9170	9170	1
441	20231220	120900	20809650	9170	9170	9170	9170	0
442	20231220	120800	20809650	9170	9170	9170	9170	0
443	20231220	120700	20809650	9170	9170	9170	9170	0
444	20231220	120600	20809650	9170	9170	9170	9170	0
445	20231220	120500	20809650	9170	9170	9170	9170	0
446	20231220	120400	20809650	9170	9170	9170	9170	0
447	20231220	120300	20809650	9170	9170	9170	9170	0
448	20231220	120200	20809650	9170	9170	9170	9170	0
449	20231220	120100	20809650	9170	9170	9170	9170	0
450	20231220	120000	20809650	9170	9170	9170	9170	0
451	20231220	115900	20809650	9170	9170	9170	9170	0
452	20231220	115800	20809650	9170	9170	9170	9170	0
453	20231220	115700	20809650	9170	9170	9170	9170	0
454	20231220	115600	20809650	9170	9170	9170	9170	0
455	20231220	115500	20809650	9170	9170	9170	9170	0
456	20231220	115400	20809650	9170	9170	9170	9170	0
457	20231220	115300	20809650	9170	9170	9170	9170	0
458	20231220	115200	20809650	9170	9170	9170	9170	0
459	20231220	115100	20809650	9170	9170	9170	9170	0
460	20231220	115000	20809650	9170	9170	9170	9170	0
461	20231220	114900	20809650	9170	9170	9170	9170	0
462	20231220	114800	20809650	9170	9170	9170	9170	0
463	20231220	114700	20809650	9170	9170	9170	9170	0
464	20231220	114600	20809650	9170	9170	9170	9170	0
465	20231220	114500	20809650	9170	9170	9170	9170	0
466	20231220	114400	20809650	9170	9170	9170	9170	0
467	20231220	114300	20809650	9170	9170	9170	9170	0
468	20231220	114200	20809650	9170	9170	9170	9170	0
469	20231220	114100	20809650	9170	9170	9170	9170	0
470	20231220	114000	20809650	9170	9170	9170	9170	0
471	20231220	113900	20809650	9170	9170	9170	9170	0
472	20231220	113800	20809650	9170	9170	9170	9170	20
473	20231220	113700	20626250	9150	9150	9150	9150	0
474	20231220	113600	20626250	9150	9150	9150	9150	0
475	20231220	113500	20626250	9150	9150	9150	9150	0
476	20231220	113400	20626250	9150	9150	9150	9150	0
477	20231220	113300	20626250	9150	9150	9150	9150	0
478	20231220	113200	20626250	9150	9150	9150	9150	0
479	20231220	113100	20626250	9150	9150	9150	9150	0
480	20231220	113000	20626250	9150	9150	9150	9150	0
481	20231220	112900	20626250	9150	9150	9150	9150	40
482	20231220	112800	20260250	9150	9150	9150	9150	0
483	20231220	112700	20260250	9150	9150	9150	9150	2
484	20231220	112600	20241950	9150	9150	9150	9150	0
485	20231220	112500	20241950	9150	9150	9150	9150	0
486	20231220	112400	20241950	9150	9150	9150	9150	200
487	20231220	112300	18411950	9150	9150	9150	9150	0
488	20231220	112200	18411950	9150	9150	9150	9150	0
489	20231220	112100	18411950	9150	9150	9150	9150	0
490	20231220	112000	18411950	9150	9150	9150	9150	0
491	20231220	111900	18411950	9150	9150	9150	9150	0
492	20231220	111800	18411950	9150	9150	9150	9150	50
493	20231220	111700	17954450	9160	9180	9180	9160	314
494	20231220	111600	15076300	9190	9190	9190	9190	0
495	20231220	111500	15076300	9190	9190	9190	9190	0
496	20231220	111400	15076300	9190	9190	9190	9190	2
497	20231220	111300	15057920	9190	9200	9200	9190	15
498	20231220	111200	14920000	9200	9200	9200	9200	0
499	20231220	111100	14920000	9200	9200	9200	9200	10
500	20231220	111000	14828000	9200	9200	9200	9200	0
501	20231220	110900	14828000	9200	9200	9200	9200	0
502	20231220	110800	14828000	9200	9200	9200	9200	31
503	20231220	110700	14542800	9200	9200	9200	9200	0
504	20231220	110600	14542800	9200	9200	9200	9200	0
505	20231220	110500	14542800	9200	9200	9200	9200	0
506	20231220	110400	14542800	9200	9200	9200	9200	0
507	20231220	110300	14542800	9200	9200	9200	9200	0
508	20231220	110200	14542800	9200	9200	9200	9200	0
509	20231220	110100	14542800	9200	9200	9200	9200	0
510	20231220	110000	14542800	9200	9200	9200	9200	0
511	20231220	105900	14542800	9200	9200	9200	9200	0
512	20231220	105800	14542800	9200	9200	9200	9200	0
513	20231220	105700	14542800	9200	9200	9200	9200	0
514	20231220	105600	14542800	9200	9200	9200	9200	0
515	20231220	105500	14542800	9200	9200	9200	9200	0
516	20231220	105400	14542800	9200	9200	9200	9200	1
517	20231220	105300	14533600	9200	9200	9200	9200	0
518	20231220	105200	14533600	9200	9200	9200	9200	0
519	20231220	105100	14533600	9200	9200	9200	9200	50
520	20231220	105000	14073600	9200	9200	9200	9200	0
521	20231220	104900	14073600	9200	9200	9200	9200	0
522	20231220	104800	14073600	9200	9200	9200	9200	0
523	20231220	104700	14073600	9200	9200	9200	9200	0
524	20231220	104600	14073600	9200	9200	9200	9200	0
525	20231220	104500	14073600	9200	9200	9200	9200	0
526	20231220	104400	14073600	9200	9200	9200	9200	0
527	20231220	104300	14073600	9200	9200	9200	9200	0
528	20231220	104200	14073600	9200	9200	9200	9200	0
529	20231220	104100	14073600	9200	9200	9200	9200	0
530	20231220	104000	14073600	9200	9200	9200	9200	0
531	20231220	103900	14073600	9200	9200	9200	9200	0
532	20231220	103800	14073600	9200	9200	9200	9200	0
533	20231220	103700	14073600	9200	9200	9200	9200	0
534	20231220	103600	14073600	9200	9200	9200	9200	12
535	20231220	103500	13963200	9210	9210	9210	9210	0
536	20231220	103400	13963200	9210	9210	9210	9210	0
537	20231220	103300	13963200	9210	9210	9210	9210	0
538	20231220	103200	13963200	9210	9210	9210	9210	100
539	20231220	103100	13042200	9200	9200	9200	9200	1
540	20231220	103000	13033000	9200	9200	9200	9200	0
541	20231220	102900	13033000	9200	9200	9200	9200	0
542	20231220	102800	13033000	9200	9200	9200	9200	1
543	20231220	102700	13023800	9200	9200	9200	9200	0
544	20231220	102600	13023800	9200	9200	9200	9200	0
545	20231220	102500	13023800	9200	9200	9200	9200	0
546	20231220	102400	13023800	9200	9200	9200	9200	1
547	20231220	102300	13014600	9200	9200	9200	9200	0
548	20231220	102200	13014600	9200	9200	9200	9200	0
549	20231220	102100	13014600	9200	9200	9200	9200	1
550	20231220	102000	13005400	9200	9200	9200	9200	1
551	20231220	101900	12996200	9200	9200	9200	9200	1
552	20231220	101800	12987000	9200	9200	9200	9200	18
553	20231220	101700	12821400	9190	9190	9190	9190	0
554	20231220	101600	12821400	9190	9190	9190	9190	0
555	20231220	101500	12821400	9190	9190	9190	9190	0
556	20231220	101400	12821400	9190	9190	9190	9190	1
557	20231220	101300	12812210	9200	9200	9200	9200	0
558	20231220	101200	12812210	9200	9200	9200	9200	9
559	20231220	101100	12729410	9200	9200	9200	9200	1
560	20231220	101000	12720210	9200	9200	9200	9200	0
561	20231220	100900	12720210	9200	9200	9200	9200	0
562	20231220	100800	12720210	9200	9200	9200	9200	0
563	20231220	100700	12720210	9200	9200	9200	9200	1
564	20231220	100600	12711010	9200	9200	9200	9200	0
565	20231220	100500	12711010	9200	9200	9200	9200	0
566	20231220	100400	12711010	9200	9200	9200	9200	1
567	20231220	100300	12701810	9200	9200	9200	9200	1
568	20231220	100200	12692610	9200	9200	9200	9200	1
569	20231220	100100	12683410	9210	9200	9210	9200	41
570	20231220	100000	12305810	9200	9200	9200	9200	1
571	20231220	095900	12296610	9210	9210	9210	9210	10
572	20231220	095800	12204510	9210	9210	9210	9210	27
573	20231220	095700	11955840	9210	9210	9210	9210	10
574	20231220	095600	11863740	9240	9240	9240	9240	0
575	20231220	095500	11863740	9240	9240	9240	9240	0
576	20231220	095400	11863740	9240	9240	9240	9240	0
577	20231220	095300	11863740	9240	9240	9240	9240	0
578	20231220	095200	11863740	9240	9240	9240	9240	0
579	20231220	095100	11863740	9240	9240	9240	9240	0
580	20231220	095000	11863740	9240	9240	9240	9240	0
581	20231220	094900	11863740	9240	9240	9240	9240	0
582	20231220	094800	11863740	9240	9240	9240	9240	0
583	20231220	094700	11863740	9240	9240	9240	9240	0
584	20231220	094600	11863740	9240	9240	9240	9240	40
585	20231220	094500	11494140	9240	9240	9240	9240	0
586	20231220	094400	11494140	9240	9240	9240	9240	1
587	20231220	094300	11484900	9210	9210	9210	9210	0
588	20231220	094200	11484900	9210	9210	9210	9210	0
589	20231220	094100	11484900	9210	9210	9210	9210	0
590	20231220	094000	11484900	9210	9210	9210	9210	0
591	20231220	093900	11484900	9210	9210	9210	9210	0
592	20231220	093800	11484900	9210	9210	9210	9210	0
593	20231220	093700	11484900	9210	9210	9210	9210	0
594	20231220	093600	11484900	9210	9220	9220	9210	496
595	20231220	093500	6916640	9240	9240	9240	9240	0
596	20231220	093400	6916640	9240	9240	9240	9240	3
597	20231220	093300	6888920	9240	9240	9240	9240	0
598	20231220	093200	6888920	9240	9240	9240	9240	0
599	20231220	093100	6888920	9240	9260	9270	9240	65
600	20231220	093000	6288040	9260	9260	9260	9260	1
601	20231220	092900	6278780	9280	9280	9280	9280	0
602	20231220	092800	6278780	9280	9280	9280	9280	0
603	20231220	092700	6278780	9280	9280	9280	9280	0
604	20231220	092600	6278780	9280	9280	9280	9280	0
605	20231220	092500	6278780	9280	9280	9280	9280	0
606	20231220	092400	6278780	9280	9280	9280	9280	0
607	20231220	092300	6278780	9280	9260	9280	9260	4
608	20231220	092200	6241700	9240	9240	9240	9240	0
609	20231220	092100	6241700	9240	9240	9240	9240	0
610	20231220	092000	6241700	9240	9240	9240	9240	0
611	20231220	091900	6241700	9240	9240	9240	9240	0
612	20231220	091800	6241700	9240	9240	9240	9240	0
613	20231220	091700	6241700	9240	9240	9240	9240	0
614	20231220	091600	6241700	9240	9240	9240	9240	3
615	20231220	091500	6213980	9240	9240	9240	9240	0
616	20231220	091400	6213980	9240	9240	9240	9240	0
617	20231220	091300	6213980	9240	9240	9240	9240	0
618	20231220	091200	6213980	9240	9240	9240	9240	0
619	20231220	091100	6213980	9240	9240	9240	9240	0
620	20231220	091000	6213980	9240	9240	9240	9240	10
621	20231220	090900	6121580	9280	9280	9280	9280	0
622	20231220	090800	6121580	9280	9280	9280	9280	0
623	20231220	090700	6121580	9280	9280	9280	9280	22
624	20231220	090600	5917420	9280	9280	9280	9280	0
625	20231220	090500	5917420	9280	9280	9280	9280	1
626	20231220	090400	5908140	9260	9260	9260	9260	0
627	20231220	090300	5908140	9260	9260	9260	9260	589
628	20231220	090200	454000	9260	9270	9270	9260	40
629	20231220	090100	83590	9280	9280	9280	9280	0
630	20231220	090000	83590	9280	9290	9290	9280	9