KissMeData/000140/min/candle-20231221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231221	183000	425750740	9090	9090	9090	9090	579
3	20231221	182900	425750740	9090	9090	9090	9090	0
4	20231221	182800	425750740	9090	9090	9090	9090	0
5	20231221	182700	425750740	9090	9090	9090	9090	0
6	20231221	182600	425750740	9090	9090	9090	9090	0
7	20231221	182500	425750740	9090	9090	9090	9090	0
8	20231221	182400	425750740	9090	9090	9090	9090	0
9	20231221	182300	425750740	9090	9090	9090	9090	0
10	20231221	182200	425750740	9090	9090	9090	9090	0
11	20231221	182100	425750740	9090	9090	9090	9090	0
12	20231221	182000	425750740	9090	9090	9090	9090	0
13	20231221	181900	425750740	9090	9090	9090	9090	0
14	20231221	181800	425750740	9090	9090	9090	9090	0
15	20231221	181700	425750740	9090	9090	9090	9090	0
16	20231221	181600	425750740	9090	9090	9090	9090	0
17	20231221	181500	425750740	9090	9090	9090	9090	0
18	20231221	181400	425750740	9090	9090	9090	9090	0
19	20231221	181300	425750740	9090	9090	9090	9090	0
20	20231221	181200	425750740	9090	9090	9090	9090	0
21	20231221	181100	425750740	9090	9090	9090	9090	0
22	20231221	181000	425750740	9090	9090	9090	9090	0
23	20231221	180900	425750740	9090	9090	9090	9090	0
24	20231221	180800	425750740	9090	9090	9090	9090	0
25	20231221	180700	425750740	9090	9090	9090	9090	0
26	20231221	180600	425750740	9090	9090	9090	9090	0
27	20231221	180500	425750740	9090	9090	9090	9090	0
28	20231221	180400	425750740	9090	9090	9090	9090	0
29	20231221	180300	425750740	9090	9090	9090	9090	0
30	20231221	180200	425750740	9090	9090	9090	9090	0
31	20231221	180100	425750740	9090	9090	9090	9090	0
32	20231221	180000	425750740	9090	9090	9090	9090	579
33	20231221	175900	425750740	9090	9090	9090	9090	0
34	20231221	175800	425750740	9090	9090	9090	9090	0
35	20231221	175700	425750740	9090	9090	9090	9090	0
36	20231221	175600	425750740	9090	9090	9090	9090	0
37	20231221	175500	425750740	9090	9090	9090	9090	0
38	20231221	175400	425750740	9090	9090	9090	9090	0
39	20231221	175300	425750740	9090	9090	9090	9090	0
40	20231221	175200	425750740	9090	9090	9090	9090	0
41	20231221	175100	425750740	9090	9090	9090	9090	0
42	20231221	175000	425750740	9090	9090	9090	9090	0
43	20231221	174900	425750740	9090	9090	9090	9090	0
44	20231221	174800	425750740	9090	9090	9090	9090	0
45	20231221	174700	425750740	9090	9090	9090	9090	0
46	20231221	174600	425750740	9090	9090	9090	9090	0
47	20231221	174500	425750740	9090	9090	9090	9090	0
48	20231221	174400	425750740	9090	9090	9090	9090	0
49	20231221	174300	425750740	9090	9090	9090	9090	0
50	20231221	174200	425750740	9090	9090	9090	9090	0
51	20231221	174100	425750740	9090	9090	9090	9090	0
52	20231221	174000	425750740	9090	9090	9090	9090	0
53	20231221	173900	425750740	9090	9090	9090	9090	0
54	20231221	173800	425750740	9090	9090	9090	9090	0
55	20231221	173700	425750740	9090	9090	9090	9090	0
56	20231221	173600	425750740	9090	9090	9090	9090	0
57	20231221	173500	425750740	9090	9090	9090	9090	0
58	20231221	173400	425750740	9090	9090	9090	9090	0
59	20231221	173300	425750740	9090	9090	9090	9090	0
60	20231221	173200	425750740	9090	9090	9090	9090	0
61	20231221	173100	425750740	9090	9090	9090	9090	0
62	20231221	173000	425750740	9090	9090	9090	9090	579
63	20231221	172900	425750740	9090	9090	9090	9090	0
64	20231221	172800	425750740	9090	9090	9090	9090	0
65	20231221	172700	425750740	9090	9090	9090	9090	0
66	20231221	172600	425750740	9090	9090	9090	9090	0
67	20231221	172500	425750740	9090	9090	9090	9090	0
68	20231221	172400	425750740	9090	9090	9090	9090	0
69	20231221	172300	425750740	9090	9090	9090	9090	0
70	20231221	172200	425750740	9090	9090	9090	9090	0
71	20231221	172100	425750740	9090	9090	9090	9090	0
72	20231221	172000	425750740	9090	9090	9090	9090	0
73	20231221	171900	425750740	9090	9090	9090	9090	0
74	20231221	171800	425750740	9090	9090	9090	9090	0
75	20231221	171700	425750740	9090	9090	9090	9090	0
76	20231221	171600	425750740	9090	9090	9090	9090	0
77	20231221	171500	425750740	9090	9090	9090	9090	0
78	20231221	171400	425750740	9090	9090	9090	9090	0
79	20231221	171300	425750740	9090	9090	9090	9090	0
80	20231221	171200	425750740	9090	9090	9090	9090	0
81	20231221	171100	425750740	9090	9090	9090	9090	0
82	20231221	171000	425750740	9090	9090	9090	9090	0
83	20231221	170900	425750740	9090	9090	9090	9090	0
84	20231221	170800	425750740	9090	9090	9090	9090	0
85	20231221	170700	425750740	9090	9090	9090	9090	0
86	20231221	170600	425750740	9090	9090	9090	9090	0
87	20231221	170500	425750740	9090	9090	9090	9090	0
88	20231221	170400	425750740	9090	9090	9090	9090	0
89	20231221	170300	425750740	9090	9090	9090	9090	0
90	20231221	170200	425750740	9090	9090	9090	9090	0
91	20231221	170100	425750740	9090	9090	9090	9090	0
92	20231221	170000	425750740	9090	9090	9090	9090	579
93	20231221	165900	425750740	9090	9090	9090	9090	0
94	20231221	165800	425750740	9090	9090	9090	9090	0
95	20231221	165700	425750740	9090	9090	9090	9090	0
96	20231221	165600	425750740	9090	9090	9090	9090	0
97	20231221	165500	425750740	9090	9090	9090	9090	0
98	20231221	165400	425750740	9090	9090	9090	9090	0
99	20231221	165300	425750740	9090	9090	9090	9090	0
100	20231221	165200	425750740	9090	9090	9090	9090	0
101	20231221	165100	425750740	9090	9090	9090	9090	0
102	20231221	165000	425750740	9090	9090	9090	9090	0
103	20231221	164900	425750740	9090	9090	9090	9090	0
104	20231221	164800	425750740	9090	9090	9090	9090	0
105	20231221	164700	425750740	9090	9090	9090	9090	0
106	20231221	164600	425750740	9090	9090	9090	9090	0
107	20231221	164500	425750740	9090	9090	9090	9090	0
108	20231221	164400	425750740	9090	9090	9090	9090	0
109	20231221	164300	425750740	9090	9090	9090	9090	0
110	20231221	164200	425750740	9090	9090	9090	9090	0
111	20231221	164100	425750740	9090	9090	9090	9090	0
112	20231221	164000	425750740	9090	9090	9090	9090	0
113	20231221	163900	425750740	9090	9090	9090	9090	0
114	20231221	163800	425750740	9090	9090	9090	9090	0
115	20231221	163700	425750740	9090	9090	9090	9090	0
116	20231221	163600	425750740	9090	9090	9090	9090	0
117	20231221	163500	425750740	9090	9090	9090	9090	0
118	20231221	163400	425750740	9090	9090	9090	9090	0
119	20231221	163300	425750740	9090	9090	9090	9090	0
120	20231221	163200	425750740	9090	9090	9090	9090	0
121	20231221	163100	425750740	9090	9090	9090	9090	0
122	20231221	163000	425750740	9090	9090	9090	9090	579
123	20231221	162900	425750740	9090	9090	9090	9090	0
124	20231221	162800	425750740	9090	9090	9090	9090	0
125	20231221	162700	425750740	9090	9090	9090	9090	0
126	20231221	162600	425750740	9090	9090	9090	9090	0
127	20231221	162500	425750740	9090	9090	9090	9090	0
128	20231221	162400	425750740	9090	9090	9090	9090	0
129	20231221	162300	425750740	9090	9090	9090	9090	0
130	20231221	162200	425750740	9090	9090	9090	9090	0
131	20231221	162100	425750740	9090	9090	9090	9090	0
132	20231221	162000	425750740	9090	9090	9090	9090	0
133	20231221	161900	425750740	9090	9090	9090	9090	0
134	20231221	161800	425750740	9090	9090	9090	9090	0
135	20231221	161700	425750740	9090	9090	9090	9090	0
136	20231221	161600	425750740	9090	9090	9090	9090	0
137	20231221	161500	425750740	9090	9090	9090	9090	0
138	20231221	161400	425750740	9090	9090	9090	9090	0
139	20231221	161300	425750740	9090	9090	9090	9090	0
140	20231221	161200	425750740	9090	9090	9090	9090	0
141	20231221	161100	425750740	9090	9090	9090	9090	0
142	20231221	161000	425750740	9090	9090	9090	9090	0
143	20231221	160900	425750740	9090	9090	9090	9090	0
144	20231221	160800	425750740	9090	9090	9090	9090	0
145	20231221	160700	425750740	9090	9090	9090	9090	0
146	20231221	160600	425750740	9090	9090	9090	9090	0
147	20231221	160500	425750740	9090	9090	9090	9090	0
148	20231221	160400	425750740	9090	9090	9090	9090	0
149	20231221	160300	425750740	9090	9090	9090	9090	0
150	20231221	160200	425750740	9090	9090	9090	9090	0
151	20231221	160100	425750740	9090	9090	9090	9090	0
152	20231221	160000	425750740	9090	9090	9090	9090	579
153	20231221	155900	425750740	9090	9090	9090	9090	0
154	20231221	155800	425750740	9090	9090	9090	9090	0
155	20231221	155700	425750740	9090	9090	9090	9090	0
156	20231221	155600	425750740	9090	9090	9090	9090	0
157	20231221	155500	425750740	9090	9090	9090	9090	0
158	20231221	155400	425750740	9090	9090	9090	9090	0
159	20231221	155300	425750740	9090	9090	9090	9090	0
160	20231221	155200	425750740	9090	9090	9090	9090	0
161	20231221	155100	425750740	9090	9090	9090	9090	0
162	20231221	155000	425750740	9090	9090	9090	9090	0
163	20231221	154900	425750740	9090	9090	9090	9090	0
164	20231221	154800	425750740	9090	9090	9090	9090	0
165	20231221	154700	425750740	9090	9090	9090	9090	0
166	20231221	154600	425750740	9090	9090	9090	9090	0
167	20231221	154500	425750740	9090	9090	9090	9090	0
168	20231221	154400	425750740	9090	9090	9090	9090	0
169	20231221	154300	425750740	9090	9090	9090	9090	0
170	20231221	154200	425750740	9090	9090	9090	9090	0
171	20231221	154100	425750740	9090	9090	9090	9090	0
172	20231221	154000	425750740	9090	9090	9090	9090	0
173	20231221	153900	425750740	9090	9090	9090	9090	0
174	20231221	153800	425750740	9090	9090	9090	9090	0
175	20231221	153700	425750740	9090	9090	9090	9090	0
176	20231221	153600	425750740	9090	9090	9090	9090	0
177	20231221	153500	425750740	9090	9090	9090	9090	0
178	20231221	153400	425750740	9090	9090	9090	9090	0
179	20231221	153300	425750740	9090	9090	9090	9090	0
180	20231221	153200	425750740	9090	9090	9090	9090	0
181	20231221	153100	425750740	9090	9090	9090	9090	0
182	20231221	153000	425750740	9090	9090	9090	9090	1158
183	20231221	152900	420487630	9140	9140	9140	9140	0
184	20231221	152800	420487630	9140	9140	9140	9140	0
185	20231221	152700	420487630	9140	9140	9140	9140	0
186	20231221	152600	420487630	9140	9140	9140	9140	0
187	20231221	152500	420487630	9140	9140	9140	9140	0
188	20231221	152400	420487630	9140	9140	9140	9140	0
189	20231221	152300	420487630	9140	9140	9140	9140	0
190	20231221	152200	420487630	9140	9140	9140	9140	0
191	20231221	152100	420487630	9140	9140	9140	9140	0
192	20231221	152000	420487630	9140	9140	9140	9140	0
193	20231221	151900	420487630	9140	9140	9140	9140	0
194	20231221	151800	420487630	9140	9140	9140	9140	0
195	20231221	151700	420487630	9140	9140	9140	9140	0
196	20231221	151600	420487630	9140	9140	9140	9140	29
197	20231221	151500	420222570	9140	9140	9140	9140	0
198	20231221	151400	420222570	9140	9140	9140	9140	0
199	20231221	151300	420222570	9140	9140	9140	9140	0
200	20231221	151200	420222570	9140	9140	9140	9140	29
201	20231221	151100	419957510	9140	9140	9140	9140	5
202	20231221	151000	419911810	9140	9140	9140	9140	0
203	20231221	150900	419911810	9140	9140	9140	9140	29
204	20231221	150800	419646750	9140	9140	9140	9140	0
205	20231221	150700	419646750	9140	9140	9140	9140	0
206	20231221	150600	419646750	9140	9140	9140	9140	0
207	20231221	150500	419646750	9140	9140	9140	9140	29
208	20231221	150400	419381690	9150	9150	9150	9140	1002
209	20231221	150300	410223390	9140	9140	9140	9140	0
210	20231221	150200	410223390	9140	9140	9140	9140	0
211	20231221	150100	410223390	9140	9140	9140	9140	29
212	20231221	150000	409958330	9150	9150	9150	9150	10
213	20231221	145900	409866830	9140	9140	9140	9140	0
214	20231221	145800	409866830	9140	9140	9140	9140	29
215	20231221	145700	409601770	9140	9140	9140	9140	0
216	20231221	145600	409601770	9140	9140	9140	9140	0
217	20231221	145500	409601770	9140	9140	9140	9140	0
218	20231221	145400	409601770	9140	9140	9140	9140	29
219	20231221	145300	409336710	9150	9150	9150	9150	269
220	20231221	145200	406875360	9150	9150	9150	9150	0
221	20231221	145100	406875360	9150	9150	9150	9150	29
222	20231221	145000	406610010	9150	9150	9150	9150	0
223	20231221	144900	406610010	9150	9150	9150	9150	1
224	20231221	144800	406600860	9150	9150	9150	9150	0
225	20231221	144700	406600860	9150	9150	9150	9150	38
226	20231221	144600	406253160	9150	9150	9150	9150	0
227	20231221	144500	406253160	9150	9150	9150	9150	5
228	20231221	144400	406207410	9150	9150	9150	9150	60
229	20231221	144300	405658410	9160	9160	9160	9160	0
230	20231221	144200	405658410	9160	9160	9160	9160	1
231	20231221	144100	405649250	9150	9150	9150	9150	0
232	20231221	144000	405649250	9150	9150	9150	9150	28
233	20231221	143900	405393050	9150	9150	9150	9150	0
234	20231221	143800	405393050	9150	9150	9150	9150	6
235	20231221	143700	405338150	9150	9150	9150	9150	29
236	20231221	143600	405072800	9150	9150	9150	9150	10
237	20231221	143500	404981300	9150	9150	9150	9150	0
238	20231221	143400	404981300	9150	9150	9150	9150	0
239	20231221	143300	404981300	9150	9150	9150	9150	29
240	20231221	143200	404715950	9150	9150	9150	9150	10
241	20231221	143100	404624450	9150	9150	9150	9150	0
242	20231221	143000	404624450	9150	9150	9150	9150	28
243	20231221	142900	404368250	9160	9160	9160	9160	0
244	20231221	142800	404368250	9160	9160	9160	9160	10
245	20231221	142700	404276650	9150	9150	9150	9150	0
246	20231221	142600	404276650	9150	9150	9160	9150	39
247	20231221	142500	403919760	9160	9160	9160	9160	12
248	20231221	142400	403809840	9160	9160	9160	9160	0
249	20231221	142300	403809840	9160	9160	9160	9150	40
250	20231221	142200	403443730	9150	9150	9150	9150	0
251	20231221	142100	403443730	9150	9150	9150	9150	0
252	20231221	142000	403443730	9150	9150	9150	9150	0
253	20231221	141900	403443730	9150	9150	9150	9150	28
254	20231221	141800	403187530	9150	9150	9150	9150	0
255	20231221	141700	403187530	9150	9150	9150	9150	0
256	20231221	141600	403187530	9150	9150	9150	9150	30
257	20231221	141500	402913030	9150	9150	9150	9150	0
258	20231221	141400	402913030	9150	9150	9150	9150	3
259	20231221	141300	402885580	9150	9150	9150	9150	0
260	20231221	141200	402885580	9150	9150	9150	9150	28
261	20231221	141100	402629380	9150	9150	9150	9150	0
262	20231221	141000	402629380	9150	9150	9150	9150	10
263	20231221	140900	402537880	9150	9150	9150	9150	29
264	20231221	140800	402272530	9150	9150	9150	9150	0
265	20231221	140700	402272530	9150	9150	9150	9150	0
266	20231221	140600	402272530	9150	9150	9150	9150	0
267	20231221	140500	402272530	9150	9150	9150	9150	29
268	20231221	140400	402007180	9150	9150	9150	9150	46
269	20231221	140300	401586280	9150	9150	9150	9150	0
270	20231221	140200	401586280	9150	9150	9150	9150	28
271	20231221	140100	401330080	9150	9150	9150	9150	100
272	20231221	140000	400415080	9150	9150	9150	9150	0
273	20231221	135900	400415080	9150	9150	9150	9150	0
274	20231221	135800	400415080	9150	9150	9150	9150	29
275	20231221	135700	400149730	9160	9160	9160	9160	0
276	20231221	135600	400149730	9160	9160	9160	9160	0
277	20231221	135500	400149730	9160	9160	9160	9160	25
278	20231221	135400	399920730	9160	9160	9160	9160	0
279	20231221	135300	399920730	9160	9160	9160	9160	5
280	20231221	135200	399874930	9160	9160	9160	9160	0
281	20231221	135100	399874930	9160	9160	9160	9160	28
282	20231221	135000	399618450	9160	9160	9160	9160	0
283	20231221	134900	399618450	9160	9160	9160	9160	0
284	20231221	134800	399618450	9160	9160	9160	9160	29
285	20231221	134700	399352810	9160	9160	9160	9160	0
286	20231221	134600	399352810	9160	9160	9160	9160	0
287	20231221	134500	399352810	9160	9160	9160	9160	0
288	20231221	134400	399352810	9160	9160	9160	9160	28
289	20231221	134300	399096330	9160	9160	9160	9160	0
290	20231221	134200	399096330	9160	9160	9160	9160	0
291	20231221	134100	399096330	9160	9160	9160	9160	32
292	20231221	134000	398803210	9160	9160	9160	9160	0
293	20231221	133900	398803210	9160	9160	9160	9160	0
294	20231221	133800	398803210	9160	9160	9160	9160	0
295	20231221	133700	398803210	9160	9170	9170	9160	44
296	20231221	133600	398400020	9160	9160	9160	9160	0
297	20231221	133500	398400020	9160	9160	9160	9160	0
298	20231221	133400	398400020	9160	9160	9160	9160	28
299	20231221	133300	398143540	9160	9160	9160	9160	0
300	20231221	133200	398143540	9160	9160	9160	9160	0
301	20231221	133100	398143540	9160	9160	9160	9160	60
302	20231221	133000	397593940	9160	9160	9160	9160	29
303	20231221	132900	397328300	9160	9160	9160	9160	0
304	20231221	132800	397328300	9160	9160	9160	9160	56
305	20231221	132700	396815340	9160	9160	9160	9160	29
306	20231221	132600	396549700	9160	9160	9160	9160	0
307	20231221	132500	396549700	9160	9160	9160	9160	0
308	20231221	132400	396549700	9160	9160	9160	9160	18
309	20231221	132300	396384820	9160	9160	9160	9160	133
310	20231221	132200	395166540	9150	9150	9150	9150	150
311	20231221	132100	393794040	9150	9150	9150	9150	0
312	20231221	132000	393794040	9150	9150	9150	9150	29
313	20231221	131900	393528690	9160	9160	9160	9160	0
314	20231221	131800	393528690	9160	9160	9160	9160	0
315	20231221	131700	393528690	9160	9160	9160	9160	0
316	20231221	131600	393528690	9160	9160	9160	9160	63
317	20231221	131500	392951610	9160	9160	9160	9160	0
318	20231221	131400	392951610	9160	9160	9160	9160	0
319	20231221	131300	392951610	9160	9160	9160	9160	129
320	20231221	131200	391769970	9160	9160	9160	9160	0
321	20231221	131100	391769970	9160	9160	9160	9160	11
322	20231221	131000	391669210	9160	9160	9160	9160	0
323	20231221	130900	391669210	9160	9160	9160	9160	29
324	20231221	130800	391403570	9170	9170	9170	9170	189
325	20231221	130700	389670440	9170	9170	9170	9170	10
326	20231221	130600	389578740	9170	9170	9170	9170	57
327	20231221	130500	389056050	9170	9170	9170	9170	0
328	20231221	130400	389056050	9170	9170	9170	9170	0
329	20231221	130300	389056050	9170	9170	9170	9170	0
330	20231221	130200	389056050	9170	9180	9180	9170	30
331	20231221	130100	388780940	9170	9170	9170	9170	48
332	20231221	130000	388340780	9170	9170	9170	9170	0
333	20231221	125900	388340780	9170	9170	9170	9170	486
334	20231221	125800	383884160	9170	9170	9170	9170	0
335	20231221	125700	383884160	9170	9170	9170	9170	28
336	20231221	125600	383627400	9170	9170	9170	9170	0
337	20231221	125500	383627400	9170	9170	9170	9170	115
338	20231221	125400	382572850	9170	9180	9180	9170	500
339	20231221	125300	377986530	9180	9170	9180	9170	1454
340	20231221	125200	364640230	9170	9170	9170	9170	31
341	20231221	125100	364355960	9170	9170	9170	9170	0
342	20231221	125000	364355960	9170	9170	9170	9170	0
343	20231221	124900	364355960	9170	9170	9170	9170	30
344	20231221	124800	364080860	9170	9180	9180	9170	89
345	20231221	124700	363264230	9180	9180	9180	9180	291
346	20231221	124600	360592850	9180	9150	9180	9150	12
347	20231221	124500	360483020	9180	9150	9180	9150	196
348	20231221	124400	358687280	9160	9160	9170	9160	52
349	20231221	124300	358210840	9160	9160	9160	9160	0
350	20231221	124200	358210840	9160	9160	9160	9160	0
351	20231221	124100	358210840	9160	9160	9160	9160	40
352	20231221	124000	357844440	9170	9170	9170	9170	0
353	20231221	123900	357844440	9170	9170	9170	9170	41
354	20231221	123800	357468470	9170	9160	9170	9160	48
355	20231221	123700	357028590	9170	9170	9170	9170	0
356	20231221	123600	357028590	9170	9170	9170	9170	0
357	20231221	123500	357028590	9170	9170	9170	9170	0
358	20231221	123400	357028590	9170	9170	9170	9170	4
359	20231221	123300	356991910	9170	9170	9170	9170	0
360	20231221	123200	356991910	9170	9180	9180	9170	1619
361	20231221	123100	342130130	9170	9150	9170	9150	560
362	20231221	123000	336995540	9160	9160	9160	9160	0
363	20231221	122900	336995540	9160	9160	9160	9160	0
364	20231221	122800	336995540	9160	9160	9160	9160	111
365	20231221	122700	335978780	9160	9150	9160	9150	441
366	20231221	122600	331940300	9140	9140	9140	9140	1
367	20231221	122500	331931160	9140	9140	9140	9140	55
368	20231221	122400	331428460	9140	9140	9140	9140	29
369	20231221	122300	331163400	9150	9150	9150	9150	0
370	20231221	122200	331163400	9150	9150	9150	9150	0
371	20231221	122100	331163400	9150	9150	9150	9150	0
372	20231221	122000	331163400	9150	9150	9150	9150	0
373	20231221	121900	331163400	9150	9150	9150	9150	0
374	20231221	121800	331163400	9150	9150	9150	9150	0
375	20231221	121700	331163400	9150	9150	9150	9150	114
376	20231221	121600	330120300	9160	9160	9160	9160	17
377	20231221	121500	329964580	9160	9160	9160	9160	0
378	20231221	121400	329964580	9160	9160	9160	9160	0
379	20231221	121300	329964580	9160	9160	9160	9160	22
380	20231221	121200	329763060	9160	9160	9160	9160	101
381	20231221	121100	328837900	9160	9160	9160	9160	178
382	20231221	121000	327207420	9160	9160	9160	9160	29
383	20231221	120900	326941780	9170	9170	9170	9170	0
384	20231221	120800	326941780	9170	9170	9170	9170	84
385	20231221	120700	326171500	9170	9170	9170	9170	0
386	20231221	120600	326171500	9170	9170	9170	9170	29
387	20231221	120500	325905570	9170	9180	9180	9170	62
388	20231221	120400	325336510	9170	9170	9170	9170	0
389	20231221	120300	325336510	9170	9170	9170	9160	59
390	20231221	120200	324795770	9170	9170	9170	9170	160
391	20231221	120100	323328570	9170	9170	9170	9170	40
392	20231221	120000	322961770	9160	9160	9160	9160	0
393	20231221	115900	322961770	9160	9160	9160	9160	28
394	20231221	115800	322705290	9160	9160	9160	9160	101
395	20231221	115700	321780130	9160	9160	9160	9160	0
396	20231221	115600	321780130	9160	9170	9170	9160	161
397	20231221	115500	320305000	9170	9170	9170	9170	249
398	20231221	115400	318021670	9170	9170	9170	9170	47
399	20231221	115300	317590680	9160	9160	9160	9160	230
400	20231221	115200	315483880	9160	9160	9160	9160	19
401	20231221	115100	315309840	9160	9180	9180	9160	52
402	20231221	115000	314832760	9150	9160	9190	9150	502
403	20231221	114900	310230720	9150	9130	9150	9130	1280
404	20231221	114800	298522010	9130	9130	9130	9130	66
405	20231221	114700	297919430	9150	9100	9150	9100	445
406	20231221	114600	293855730	9090	9060	9090	9060	495
407	20231221	114500	289361250	9050	9050	9050	9050	29
408	20231221	114400	289098800	9050	9040	9050	9040	5397
409	20231221	114300	240300650	9030	9030	9030	9030	0
410	20231221	114200	240300650	9030	9030	9030	9030	28
411	20231221	114100	240047810	9040	9040	9040	9040	8
412	20231221	114000	239975490	9030	9030	9030	9030	30
413	20231221	113900	239704590	9030	9030	9030	9030	0
414	20231221	113800	239704590	9030	9030	9030	9030	0
415	20231221	113700	239704590	9030	9030	9030	9030	0
416	20231221	113600	239704590	9030	9030	9030	9030	244
417	20231221	113500	237501270	9030	9020	9030	9020	43
418	20231221	113400	237113270	9030	9030	9030	9030	0
419	20231221	113300	237113270	9030	9030	9030	9030	10
420	20231221	113200	237022970	9030	9020	9030	9020	37
421	20231221	113100	236689140	9020	9020	9020	9020	0
422	20231221	113000	236689140	9020	9020	9020	9020	29
423	20231221	112900	236427560	9010	9010	9010	9010	0
424	20231221	112800	236427560	9010	9010	9010	9010	0
425	20231221	112700	236427560	9010	9020	9020	9010	500
426	20231221	112600	231921560	9020	9020	9020	9020	0
427	20231221	112500	231921560	9020	9020	9020	9020	24
428	20231221	112400	231705080	9020	9020	9020	9020	4
429	20231221	112300	231669000	9020	9020	9020	9020	0
430	20231221	112200	231669000	9020	9020	9020	9020	0
431	20231221	112100	231669000	9020	9020	9020	9020	29
432	20231221	112000	231407420	9030	9030	9030	9030	0
433	20231221	111900	231407420	9030	9030	9030	9030	1
434	20231221	111800	231398390	9020	9020	9020	9020	0
435	20231221	111700	231398390	9020	9020	9020	9020	29
436	20231221	111600	231136810	9020	9020	9020	9020	0
437	20231221	111500	231136810	9020	9020	9020	9020	0
438	20231221	111400	231136810	9020	9020	9020	9020	28
439	20231221	111300	230884250	9020	9020	9020	9020	0
440	20231221	111200	230884250	9020	9020	9020	9020	21
441	20231221	111100	230694830	9020	9010	9020	9010	11
442	20231221	111000	230595710	9020	9020	9020	9020	7
443	20231221	110900	230532570	9030	9030	9030	9030	0
444	20231221	110800	230532570	9030	9030	9030	9030	222
445	20231221	110700	228527910	9030	9030	9030	9030	29
446	20231221	110600	228266040	9030	9020	9030	9020	349
447	20231221	110500	225115850	9010	9010	9010	9010	0
448	20231221	110400	225115850	9010	9010	9010	9010	0
449	20231221	110300	225115850	9010	9010	9010	9010	0
450	20231221	110200	225115850	9010	9010	9010	9010	22
451	20231221	110100	224917630	9010	9010	9010	9010	0
452	20231221	110000	224917630	9010	9010	9010	9010	79
453	20231221	105900	224205840	9020	9020	9020	9020	0
454	20231221	105800	224205840	9020	9020	9020	9020	177
455	20231221	105700	222609300	9010	9010	9010	9010	0
456	20231221	105600	222609300	9010	9010	9010	9010	44
457	20231221	105500	222212860	9020	9020	9020	9020	0
458	20231221	105400	222212860	9020	9020	9020	9020	1
459	20231221	105300	222203840	9020	9020	9020	9020	1
460	20231221	105200	222194820	9030	9030	9030	9030	0
461	20231221	105100	222194820	9030	9030	9030	9030	0
462	20231221	105000	222194820	9030	9020	9030	9020	511
463	20231221	104900	217580590	9010	9010	9010	9010	29
464	20231221	104800	217319300	9020	9020	9020	9020	0
465	20231221	104700	217319300	9020	9020	9020	9020	0
466	20231221	104600	217319300	9020	9010	9020	9010	253
467	20231221	104500	215037520	9020	9020	9020	9020	0
468	20231221	104400	215037520	9020	9020	9020	9020	2
469	20231221	104300	215019480	9020	9020	9020	9020	263
470	20231221	104200	212647220	9020	9030	9030	9020	307
471	20231221	104100	209875300	9030	9030	9030	9030	0
472	20231221	104000	209875300	9030	9030	9030	9030	0
473	20231221	103900	209875300	9030	9030	9030	9030	29
474	20231221	103800	209613430	9040	9040	9040	9040	0
475	20231221	103700	209613430	9040	9040	9040	9040	0
476	20231221	103600	209613430	9040	9040	9040	9040	0
477	20231221	103500	209613430	9040	9030	9040	9030	54
478	20231221	103400	209125550	9040	9040	9040	9040	0
479	20231221	103300	209125550	9040	9040	9040	9040	0
480	20231221	103200	209125550	9040	9040	9040	9040	1
481	20231221	103100	209116510	9050	9050	9050	9050	70
482	20231221	103000	208483010	9050	9050	9050	9050	5
483	20231221	102900	208437760	9050	9050	9050	9050	26
484	20231221	102800	208202460	9030	9030	9030	9030	0
485	20231221	102700	208202460	9030	9050	9050	9030	60
486	20231221	102600	207660510	9040	9040	9040	9040	0
487	20231221	102500	207660510	9040	9050	9050	9040	229
488	20231221	102400	205589990	9060	9060	9060	9060	1
489	20231221	102300	205580930	9060	9060	9060	9060	9
490	20231221	102200	205499390	9050	9050	9050	9050	0
491	20231221	102100	205499390	9050	9050	9050	9050	29
492	20231221	102000	205236940	9050	9050	9050	9050	0
493	20231221	101900	205236940	9050	9050	9050	9050	30
494	20231221	101800	204965440	9050	9050	9050	9050	28
495	20231221	101700	204712040	9050	9050	9050	9050	0
496	20231221	101600	204712040	9050	9050	9050	9050	0
497	20231221	101500	204712040	9050	9050	9050	9050	0
498	20231221	101400	204712040	9050	9040	9050	9040	31
499	20231221	101300	204431780	9040	9040	9040	9040	0
500	20231221	101200	204431780	9040	9040	9040	9040	0
501	20231221	101100	204431780	9040	9040	9040	9040	29
502	20231221	101000	204169620	9050	9050	9050	9050	25
503	20231221	100900	203943370	9050	9050	9050	9050	0
504	20231221	100800	203943370	9050	9050	9050	9050	0
505	20231221	100700	203943370	9050	9050	9050	9050	1
506	20231221	100600	203934320	9060	9060	9060	9060	0
507	20231221	100500	203934320	9060	9060	9060	9060	11
508	20231221	100400	203834660	9080	9080	9080	9080	0
509	20231221	100300	203834660	9080	9080	9080	9080	0
510	20231221	100200	203834660	9080	9040	9080	9040	22048
511	20231221	100100	3641510	9040	9040	9040	9040	0
512	20231221	100000	3641510	9040	9040	9040	9040	28
513	20231221	095900	3388390	9050	9050	9050	9050	0
514	20231221	095800	3388390	9050	9050	9050	9050	0
515	20231221	095700	3388390	9050	9050	9050	9050	0
516	20231221	095600	3388390	9050	9050	9050	9050	18
517	20231221	095500	3225490	9060	9060	9060	9060	0
518	20231221	095400	3225490	9060	9060	9060	9060	0
519	20231221	095300	3225490	9060	9060	9060	9060	20
520	20231221	095200	3044290	9070	9070	9070	9070	0
521	20231221	095100	3044290	9070	9070	9070	9070	3
522	20231221	095000	3017080	9060	9060	9060	9060	0
523	20231221	094900	3017080	9060	9060	9060	9060	28
524	20231221	094800	2763400	9060	9060	9060	9060	0
525	20231221	094700	2763400	9060	9060	9060	9060	0
526	20231221	094600	2763400	9060	9060	9060	9050	38
527	20231221	094500	2419410	9060	9060	9060	9060	0
528	20231221	094400	2419410	9060	9060	9060	9060	0
529	20231221	094300	2419410	9060	9050	9060	9050	36
530	20231221	094200	2093510	9040	9040	9040	9040	29
531	20231221	094100	1831350	9050	9050	9050	9050	0
532	20231221	094000	1831350	9050	9050	9050	9050	0
533	20231221	093900	1831350	9050	9050	9050	9050	2
534	20231221	093800	1813250	9060	9060	9060	9060	0
535	20231221	093700	1813250	9060	9060	9060	9060	0
536	20231221	093600	1813250	9060	9060	9060	9060	0
537	20231221	093500	1813250	9060	9060	9060	9060	10
538	20231221	093400	1722650	9070	9070	9070	9070	0
539	20231221	093300	1722650	9070	9070	9070	9070	2
540	20231221	093200	1704510	9080	9080	9080	9080	0
541	20231221	093100	1704510	9080	9070	9080	9070	5
542	20231221	093000	1659120	9070	9060	9070	9060	108
543	20231221	092900	679740	9060	9060	9060	9060	11
544	20231221	092800	580080	9030	9030	9030	9030	0
545	20231221	092700	580080	9030	9030	9030	9030	0
546	20231221	092600	580080	9030	9030	9030	9030	0
547	20231221	092500	580080	9030	9030	9030	9030	0
548	20231221	092400	580080	9030	9030	9030	9030	0
549	20231221	092300	580080	9030	9030	9030	9030	0
550	20231221	092200	580080	9030	9030	9030	9030	0
551	20231221	092100	580080	9030	9030	9030	9030	0
552	20231221	092000	580080	9030	9040	9040	9030	12
553	20231221	091900	471620	9050	9050	9050	9050	5
554	20231221	091800	426370	9060	9060	9060	9060	0
555	20231221	091700	426370	9060	9060	9060	9060	0
556	20231221	091600	426370	9060	9050	9060	9050	8
557	20231221	091500	353940	9040	9040	9040	9040	0
558	20231221	091400	353940	9040	9040	9040	9040	1
559	20231221	091300	344900	9050	9050	9050	9050	0
560	20231221	091200	344900	9050	9050	9050	9050	0
561	20231221	091100	344900	9050	9050	9050	9050	0
562	20231221	091000	344900	9050	9050	9050	9050	0
563	20231221	090900	344900	9050	9050	9050	9050	2
564	20231221	090800	326800	9060	9060	9060	9060	0
565	20231221	090700	326800	9060	9060	9060	9060	0
566	20231221	090600	326800	9060	9060	9060	9060	0
567	20231221	090500	326800	9060	9060	9060	9060	1
568	20231221	090400	317740	9070	9070	9070	9070	16
569	20231221	090300	172620	9090	9090	9090	9090	10
570	20231221	090200	81720	9080	9080	9080	9080	0
571	20231221	090100	81720	9080	9080	9080	9080	9
572	20231221	090000	0	9080	9080	9080	9080	0