KissMeData/053580/min/candle-20231221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231221	193200	166842250	9280	9280	9280	9280	88
3	20231221	193100	166842250	9280	9280	9280	9280	0
4	20231221	193000	166842250	9280	9280	9280	9280	0
5	20231221	192900	166842250	9280	9280	9280	9280	0
6	20231221	192800	166842250	9280	9280	9280	9280	0
7	20231221	192700	166842250	9280	9280	9280	9280	0
8	20231221	192600	166842250	9280	9280	9280	9280	0
9	20231221	192500	166842250	9280	9280	9280	9280	0
10	20231221	192400	166842250	9280	9280	9280	9280	0
11	20231221	192300	166842250	9280	9280	9280	9280	0
12	20231221	192200	166842250	9280	9280	9280	9280	0
13	20231221	192100	166842250	9280	9280	9280	9280	0
14	20231221	192000	166842250	9280	9280	9280	9280	0
15	20231221	191900	166842250	9280	9280	9280	9280	0
16	20231221	191800	166842250	9280	9280	9280	9280	0
17	20231221	191700	166842250	9280	9280	9280	9280	0
18	20231221	191600	166842250	9280	9280	9280	9280	0
19	20231221	191500	166842250	9280	9280	9280	9280	0
20	20231221	191400	166842250	9280	9280	9280	9280	0
21	20231221	191300	166842250	9280	9280	9280	9280	0
22	20231221	191200	166842250	9280	9280	9280	9280	0
23	20231221	191100	166842250	9280	9280	9280	9280	0
24	20231221	191000	166842250	9280	9280	9280	9280	0
25	20231221	190900	166842250	9280	9280	9280	9280	0
26	20231221	190800	166842250	9280	9280	9280	9280	0
27	20231221	190700	166842250	9280	9280	9280	9280	0
28	20231221	190600	166842250	9280	9280	9280	9280	0
29	20231221	190500	166842250	9280	9280	9280	9280	0
30	20231221	190400	166842250	9280	9280	9280	9280	0
31	20231221	190300	166842250	9280	9280	9280	9280	0
32	20231221	190200	166842250	9280	9280	9280	9280	88
33	20231221	190100	166842250	9280	9280	9280	9280	0
34	20231221	190000	166842250	9280	9280	9280	9280	0
35	20231221	185900	166842250	9280	9280	9280	9280	0
36	20231221	185800	166842250	9280	9280	9280	9280	0
37	20231221	185700	166842250	9280	9280	9280	9280	0
38	20231221	185600	166842250	9280	9280	9280	9280	0
39	20231221	185500	166842250	9280	9280	9280	9280	0
40	20231221	185400	166842250	9280	9280	9280	9280	0
41	20231221	185300	166842250	9280	9280	9280	9280	0
42	20231221	185200	166842250	9280	9280	9280	9280	0
43	20231221	185100	166842250	9280	9280	9280	9280	0
44	20231221	185000	166842250	9280	9280	9280	9280	0
45	20231221	184900	166842250	9280	9280	9280	9280	0
46	20231221	184800	166842250	9280	9280	9280	9280	0
47	20231221	184700	166842250	9280	9280	9280	9280	0
48	20231221	184600	166842250	9280	9280	9280	9280	0
49	20231221	184500	166842250	9280	9280	9280	9280	0
50	20231221	184400	166842250	9280	9280	9280	9280	0
51	20231221	184300	166842250	9280	9280	9280	9280	0
52	20231221	184200	166842250	9280	9280	9280	9280	0
53	20231221	184100	166842250	9280	9280	9280	9280	0
54	20231221	184000	166842250	9280	9280	9280	9280	0
55	20231221	183900	166842250	9280	9280	9280	9280	0
56	20231221	183800	166842250	9280	9280	9280	9280	0
57	20231221	183700	166842250	9280	9280	9280	9280	0
58	20231221	183600	166842250	9280	9280	9280	9280	0
59	20231221	183500	166842250	9280	9280	9280	9280	0
60	20231221	183400	166842250	9280	9280	9280	9280	0
61	20231221	183300	166842250	9280	9280	9280	9280	0
62	20231221	183200	166842250	9280	9280	9280	9280	88
63	20231221	183100	166842250	9280	9280	9280	9280	0
64	20231221	183000	166842250	9280	9280	9280	9280	0
65	20231221	182900	166842250	9280	9280	9280	9280	0
66	20231221	182800	166842250	9280	9280	9280	9280	0
67	20231221	182700	166842250	9280	9280	9280	9280	0
68	20231221	182600	166842250	9280	9280	9280	9280	0
69	20231221	182500	166842250	9280	9280	9280	9280	0
70	20231221	182400	166842250	9280	9280	9280	9280	0
71	20231221	182300	166842250	9280	9280	9280	9280	0
72	20231221	182200	166842250	9280	9280	9280	9280	0
73	20231221	182100	166842250	9280	9280	9280	9280	0
74	20231221	182000	166842250	9280	9280	9280	9280	0
75	20231221	181900	166842250	9280	9280	9280	9280	0
76	20231221	181800	166842250	9280	9280	9280	9280	0
77	20231221	181700	166842250	9280	9280	9280	9280	0
78	20231221	181600	166842250	9280	9280	9280	9280	0
79	20231221	181500	166842250	9280	9280	9280	9280	0
80	20231221	181400	166842250	9280	9280	9280	9280	0
81	20231221	181300	166842250	9280	9280	9280	9280	0
82	20231221	181200	166842250	9280	9280	9280	9280	0
83	20231221	181100	166842250	9280	9280	9280	9280	0
84	20231221	181000	166842250	9280	9280	9280	9280	0
85	20231221	180900	166842250	9280	9280	9280	9280	0
86	20231221	180800	166842250	9280	9280	9280	9280	0
87	20231221	180700	166842250	9280	9280	9280	9280	0
88	20231221	180600	166842250	9280	9280	9280	9280	0
89	20231221	180500	166842250	9280	9280	9280	9280	0
90	20231221	180400	166842250	9280	9280	9280	9280	0
91	20231221	180300	166842250	9280	9280	9280	9280	0
92	20231221	180200	166842250	9280	9280	9280	9280	88
93	20231221	180100	166842250	9280	9280	9280	9280	0
94	20231221	180000	166842250	9280	9280	9280	9280	0
95	20231221	175900	166842250	9280	9280	9280	9280	0
96	20231221	175800	166842250	9280	9280	9280	9280	0
97	20231221	175700	166842250	9280	9280	9280	9280	0
98	20231221	175600	166842250	9280	9280	9280	9280	0
99	20231221	175500	166842250	9280	9280	9280	9280	0
100	20231221	175400	166842250	9280	9280	9280	9280	0
101	20231221	175300	166842250	9280	9280	9280	9280	0
102	20231221	175200	166842250	9280	9280	9280	9280	0
103	20231221	175100	166842250	9280	9280	9280	9280	0
104	20231221	175000	166842250	9280	9280	9280	9280	0
105	20231221	174900	166842250	9280	9280	9280	9280	0
106	20231221	174800	166842250	9280	9280	9280	9280	0
107	20231221	174700	166842250	9280	9280	9280	9280	0
108	20231221	174600	166842250	9280	9280	9280	9280	0
109	20231221	174500	166842250	9280	9280	9280	9280	0
110	20231221	174400	166842250	9280	9280	9280	9280	0
111	20231221	174300	166842250	9280	9280	9280	9280	0
112	20231221	174200	166842250	9280	9280	9280	9280	0
113	20231221	174100	166842250	9280	9280	9280	9280	0
114	20231221	174000	166842250	9280	9280	9280	9280	0
115	20231221	173900	166842250	9280	9280	9280	9280	0
116	20231221	173800	166842250	9280	9280	9280	9280	0
117	20231221	173700	166842250	9280	9280	9280	9280	0
118	20231221	173600	166842250	9280	9280	9280	9280	0
119	20231221	173500	166842250	9280	9280	9280	9280	0
120	20231221	173400	166842250	9280	9280	9280	9280	0
121	20231221	173300	166842250	9280	9280	9280	9280	0
122	20231221	173200	166842250	9280	9280	9280	9280	88
123	20231221	173100	166842250	9280	9280	9280	9280	0
124	20231221	173000	166842250	9280	9280	9280	9280	0
125	20231221	172900	166842250	9280	9280	9280	9280	0
126	20231221	172800	166842250	9280	9280	9280	9280	0
127	20231221	172700	166842250	9280	9280	9280	9280	0
128	20231221	172600	166842250	9280	9280	9280	9280	0
129	20231221	172500	166842250	9280	9280	9280	9280	0
130	20231221	172400	166842250	9280	9280	9280	9280	0
131	20231221	172300	166842250	9280	9280	9280	9280	0
132	20231221	172200	166842250	9280	9280	9280	9280	0
133	20231221	172100	166842250	9280	9280	9280	9280	0
134	20231221	172000	166842250	9280	9280	9280	9280	0
135	20231221	171900	166842250	9280	9280	9280	9280	0
136	20231221	171800	166842250	9280	9280	9280	9280	0
137	20231221	171700	166842250	9280	9280	9280	9280	0
138	20231221	171600	166842250	9280	9280	9280	9280	0
139	20231221	171500	166842250	9280	9280	9280	9280	0
140	20231221	171400	166842250	9280	9280	9280	9280	0
141	20231221	171300	166842250	9280	9280	9280	9280	0
142	20231221	171200	166842250	9280	9280	9280	9280	0
143	20231221	171100	166842250	9280	9280	9280	9280	0
144	20231221	171000	166842250	9280	9280	9280	9280	0
145	20231221	170900	166842250	9280	9280	9280	9280	0
146	20231221	170800	166842250	9280	9280	9280	9280	0
147	20231221	170700	166842250	9280	9280	9280	9280	0
148	20231221	170600	166842250	9280	9280	9280	9280	0
149	20231221	170500	166842250	9280	9280	9280	9280	0
150	20231221	170400	166842250	9280	9280	9280	9280	0
151	20231221	170300	166842250	9280	9280	9280	9280	0
152	20231221	170200	166842250	9280	9280	9280	9280	88
153	20231221	170100	166842250	9280	9280	9280	9280	0
154	20231221	170000	166842250	9280	9280	9280	9280	0
155	20231221	165900	166842250	9280	9280	9280	9280	0
156	20231221	165800	166842250	9280	9280	9280	9280	0
157	20231221	165700	166842250	9280	9280	9280	9280	0
158	20231221	165600	166842250	9280	9280	9280	9280	0
159	20231221	165500	166842250	9280	9280	9280	9280	0
160	20231221	165400	166842250	9280	9280	9280	9280	0
161	20231221	165300	166842250	9280	9280	9280	9280	0
162	20231221	165200	166842250	9280	9280	9280	9280	0
163	20231221	165100	166842250	9280	9280	9280	9280	0
164	20231221	165000	166842250	9280	9280	9280	9280	0
165	20231221	164900	166842250	9280	9280	9280	9280	0
166	20231221	164800	166842250	9280	9280	9280	9280	0
167	20231221	164700	166842250	9280	9280	9280	9280	0
168	20231221	164600	166842250	9280	9280	9280	9280	0
169	20231221	164500	166842250	9280	9280	9280	9280	0
170	20231221	164400	166842250	9280	9280	9280	9280	0
171	20231221	164300	166842250	9280	9280	9280	9280	0
172	20231221	164200	166842250	9280	9280	9280	9280	0
173	20231221	164100	166842250	9280	9280	9280	9280	0
174	20231221	164000	166842250	9280	9280	9280	9280	0
175	20231221	163900	166842250	9280	9280	9280	9280	0
176	20231221	163800	166842250	9280	9280	9280	9280	0
177	20231221	163700	166842250	9280	9280	9280	9280	0
178	20231221	163600	166842250	9280	9280	9280	9280	0
179	20231221	163500	166842250	9280	9280	9280	9280	0
180	20231221	163400	166842250	9280	9280	9280	9280	0
181	20231221	163300	166842250	9280	9280	9280	9280	0
182	20231221	163200	166842250	9280	9280	9280	9280	88
183	20231221	163100	166842250	9280	9280	9280	9280	0
184	20231221	163000	166842250	9280	9280	9280	9280	0
185	20231221	162900	166842250	9280	9280	9280	9280	0
186	20231221	162800	166842250	9280	9280	9280	9280	0
187	20231221	162700	166842250	9280	9280	9280	9280	0
188	20231221	162600	166842250	9280	9280	9280	9280	0
189	20231221	162500	166842250	9280	9280	9280	9280	0
190	20231221	162400	166842250	9280	9280	9280	9280	0
191	20231221	162300	166842250	9280	9280	9280	9280	0
192	20231221	162200	166842250	9280	9280	9280	9280	0
193	20231221	162100	166842250	9280	9280	9280	9280	0
194	20231221	162000	166842250	9280	9280	9280	9280	0
195	20231221	161900	166842250	9280	9280	9280	9280	0
196	20231221	161800	166842250	9280	9280	9280	9280	0
197	20231221	161700	166842250	9280	9280	9280	9280	0
198	20231221	161600	166842250	9280	9280	9280	9280	0
199	20231221	161500	166842250	9280	9280	9280	9280	0
200	20231221	161400	166842250	9280	9280	9280	9280	0
201	20231221	161300	166842250	9280	9280	9280	9280	0
202	20231221	161200	166842250	9280	9280	9280	9280	0
203	20231221	161100	166842250	9280	9280	9280	9280	0
204	20231221	161000	166842250	9280	9280	9280	9280	0
205	20231221	160900	166842250	9280	9280	9280	9280	0
206	20231221	160800	166842250	9280	9280	9280	9280	0
207	20231221	160700	166842250	9280	9280	9280	9280	0
208	20231221	160600	166842250	9280	9280	9280	9280	0
209	20231221	160500	166842250	9280	9280	9280	9280	0
210	20231221	160400	166842250	9280	9280	9280	9280	0
211	20231221	160300	166842250	9280	9280	9280	9280	0
212	20231221	160200	166842250	9280	9280	9280	9280	88
213	20231221	160100	166842250	9280	9280	9280	9280	0
214	20231221	160000	166842250	9280	9280	9280	9280	0
215	20231221	155900	166842250	9280	9280	9280	9280	0
216	20231221	155800	166842250	9280	9280	9280	9280	0
217	20231221	155700	166842250	9280	9280	9280	9280	0
218	20231221	155600	166842250	9280	9280	9280	9280	0
219	20231221	155500	166842250	9280	9280	9280	9280	0
220	20231221	155400	166842250	9280	9280	9280	9280	0
221	20231221	155300	166842250	9280	9280	9280	9280	0
222	20231221	155200	166842250	9280	9280	9280	9280	0
223	20231221	155100	166842250	9280	9280	9280	9280	0
224	20231221	155000	166842250	9280	9280	9280	9280	0
225	20231221	154900	166842250	9280	9280	9280	9280	0
226	20231221	154800	166842250	9280	9280	9280	9280	0
227	20231221	154700	166842250	9280	9280	9280	9280	0
228	20231221	154600	166842250	9280	9280	9280	9280	0
229	20231221	154500	166842250	9280	9280	9280	9280	0
230	20231221	154400	166842250	9280	9280	9280	9280	0
231	20231221	154300	166842250	9280	9280	9280	9280	0
232	20231221	154200	166842250	9280	9280	9280	9280	0
233	20231221	154100	166842250	9280	9280	9280	9280	0
234	20231221	154000	166842250	9280	9280	9280	9280	0
235	20231221	153900	166842250	9280	9280	9280	9280	0
236	20231221	153800	166842250	9280	9280	9280	9280	0
237	20231221	153700	166842250	9280	9280	9280	9280	0
238	20231221	153600	166842250	9280	9280	9280	9280	0
239	20231221	153500	166842250	9280	9280	9280	9280	0
240	20231221	153400	166842250	9280	9280	9280	9280	0
241	20231221	153300	166842250	9280	9280	9280	9280	0
242	20231221	153200	166842250	9280	9280	9280	9280	88
243	20231221	153100	166842250	9280	9280	9280	9280	0
244	20231221	153000	166842250	9280	9280	9280	9280	88
245	20231221	152900	166025610	9240	9240	9240	9240	0
246	20231221	152800	166025610	9240	9240	9240	9240	0
247	20231221	152700	166025610	9240	9240	9240	9240	0
248	20231221	152600	166025610	9240	9240	9240	9240	0
249	20231221	152500	166025610	9240	9240	9240	9240	0
250	20231221	152400	166025610	9240	9240	9240	9240	0
251	20231221	152300	166025610	9240	9240	9240	9240	0
252	20231221	152200	166025610	9240	9240	9240	9240	0
253	20231221	152100	166025610	9240	9240	9240	9240	0
254	20231221	152000	166025610	9240	9240	9240	9240	0
255	20231221	151900	166025610	9240	9260	9260	9240	100
256	20231221	151800	165101350	9260	9250	9260	9240	27
257	20231221	151700	164851630	9250	9240	9250	9240	28
258	20231221	151600	164592830	9250	9250	9250	9250	0
259	20231221	151500	164592830	9250	9240	9250	9240	45
260	20231221	151400	164176930	9240	9240	9240	9240	25
261	20231221	151300	163945930	9240	9240	9240	9240	8
262	20231221	151200	163872010	9220	9220	9220	9220	20
263	20231221	151100	163687610	9220	9220	9230	9220	43
264	20231221	151000	163291050	9240	9240	9240	9240	0
265	20231221	150900	163291050	9240	9240	9240	9240	20
266	20231221	150800	163106250	9200	9210	9210	9200	115
267	20231221	150700	162047340	9210	9220	9220	9210	20
268	20231221	150600	161863120	9210	9210	9210	9210	2
269	20231221	150500	161844700	9210	9230	9230	9210	36
270	20231221	150400	161513040	9210	9210	9210	9210	0
271	20231221	150300	161513040	9210	9210	9210	9210	20
272	20231221	150200	161328840	9210	9210	9210	9210	16
273	20231221	150100	161181480	9210	9210	9210	9210	0
274	20231221	150000	161181480	9210	9210	9210	9210	19
275	20231221	145900	161006490	9210	9210	9210	9210	15
276	20231221	145800	160868340	9210	9210	9210	9210	20
277	20231221	145700	160684140	9210	9210	9210	9210	0
278	20231221	145600	160684140	9210	9210	9210	9210	35
279	20231221	145500	160361790	9210	9210	9210	9210	0
280	20231221	145400	160361790	9210	9210	9210	9210	19
281	20231221	145300	160186800	9210	9210	9210	9210	16
282	20231221	145200	160039440	9210	9210	9210	9210	1
283	20231221	145100	160030230	9210	9210	9210	9210	28
284	20231221	145000	159772350	9210	9210	9210	9210	22
285	20231221	144900	159569730	9210	9210	9210	9210	20
286	20231221	144800	159385530	9210	9210	9210	9210	16
287	20231221	144700	159238170	9210	9210	9210	9210	20
288	20231221	144600	159053970	9210	9210	9210	9210	18
289	20231221	144500	158888190	9210	9210	9210	9210	16
290	20231221	144400	158740830	9210	9210	9210	9210	20
291	20231221	144300	158556630	9210	9210	9210	9210	15
292	20231221	144200	158418480	9210	9210	9210	9210	73
293	20231221	144100	157746150	9210	9210	9210	9210	15
294	20231221	144000	157608000	9200	9200	9200	9200	34
295	20231221	143900	157295200	9200	9210	9210	9200	5
296	20231221	143800	157249190	9210	9210	9210	9210	34
297	20231221	143700	156936050	9210	9210	9210	9210	53
298	20231221	143600	156447920	9200	9200	9200	9200	16
299	20231221	143500	156300720	9200	9200	9200	9200	80
300	20231221	143400	155564720	9200	9210	9210	9200	25
301	20231221	143300	155334620	9210	9200	9210	9200	53
302	20231221	143200	154846840	9210	9210	9210	9210	0
303	20231221	143100	154846840	9210	9210	9210	9210	15
304	20231221	143000	154708690	9230	9230	9230	9230	28
305	20231221	142900	154450250	9200	9200	9200	9200	15
306	20231221	142800	154312250	9200	9210	9210	9200	20
307	20231221	142700	154128150	9200	9200	9200	9200	16
308	20231221	142600	153980950	9200	9200	9200	9200	20
309	20231221	142500	153796950	9200	9200	9200	9200	16
310	20231221	142400	153649750	9190	9190	9190	9190	20
311	20231221	142300	153465950	9190	9220	9220	9190	1716
312	20231221	142200	137674880	9220	9230	9230	9220	38
313	20231221	142100	137324500	9230	9230	9230	9230	10
314	20231221	142000	137232200	9220	9210	9220	9210	79
315	20231221	141900	136503970	9210	9210	9210	9210	36
316	20231221	141800	136172410	9220	9220	9220	9220	445
317	20231221	141700	132069510	9230	9220	9230	9220	70
318	20231221	141600	131423610	9220	9230	9230	9220	15
319	20231221	141500	131285210	9220	9220	9220	9220	15
320	20231221	141400	131146910	9220	9220	9220	9220	20
321	20231221	141300	130962510	9220	9220	9220	9220	15
322	20231221	141200	130824210	9220	9220	9220	9220	20
323	20231221	141100	130639810	9220	9220	9220	9220	15
324	20231221	141000	130501510	9220	9220	9220	9220	19
325	20231221	140900	130326330	9220	9220	9220	9220	15
326	20231221	140800	130188030	9220	9220	9220	9220	20
327	20231221	140700	130003630	9220	9220	9220	9220	15
328	20231221	140600	129865330	9220	9220	9220	9220	35
329	20231221	140500	129542630	9240	9240	9240	9240	0
330	20231221	140400	129542630	9240	9230	9240	9220	70
331	20231221	140300	128896040	9230	9230	9230	9230	91
332	20231221	140200	128056110	9230	9230	9230	9230	16
333	20231221	140100	127908430	9230	9230	9230	9230	20
334	20231221	140000	127723830	9230	9230	9230	9230	15
335	20231221	135900	127585380	9230	9230	9230	9230	16
336	20231221	135800	127437700	9230	9230	9230	9230	19
337	20231221	135700	127262330	9230	9230	9230	9230	126
338	20231221	135600	126099350	9230	9230	9230	9230	20
339	20231221	135500	125914750	9230	9230	9230	9230	16
340	20231221	135400	125767070	9230	9230	9230	9230	20
341	20231221	135300	125582470	9230	9230	9230	9230	15
342	20231221	135200	125444020	9230	9230	9230	9230	16
343	20231221	135100	125296340	9230	9230	9230	9230	39
344	20231221	135000	124936370	9230	9230	9230	9230	15
345	20231221	134900	124797920	9240	9240	9240	9240	1
346	20231221	134800	124788680	9230	9230	9230	9230	25
347	20231221	134700	124557930	9230	9230	9230	9230	35
348	20231221	134600	124234880	9240	9240	9240	9240	0
349	20231221	134500	124234880	9240	9230	9240	9230	25
350	20231221	134400	124004030	9240	9240	9240	9240	0
351	20231221	134300	124004030	9240	9240	9240	9240	49
352	20231221	134200	123551270	9240	9240	9240	9240	19
353	20231221	134100	123375710	9240	9240	9240	9240	16
354	20231221	134000	123227870	9240	9240	9240	9240	20
355	20231221	133900	123043070	9240	9240	9240	9240	27
356	20231221	133800	122793590	9240	9250	9250	9240	23
357	20231221	133700	122580940	9250	9250	9250	9250	0
358	20231221	133600	122580940	9250	9250	9250	9250	3
359	20231221	133500	122553190	9240	9240	9240	9240	200
360	20231221	133400	120705190	9240	9240	9240	9240	0
361	20231221	133300	120705190	9240	9240	9240	9240	0
362	20231221	133200	120705190	9240	9240	9240	9240	0
363	20231221	133100	120705190	9240	9240	9240	9240	0
364	20231221	133000	120705190	9240	9240	9240	9240	0
365	20231221	132900	120705190	9240	9240	9240	9240	0
366	20231221	132800	120705190	9240	9240	9240	9240	1
367	20231221	132700	120695950	9230	9230	9230	9230	40
368	20231221	132600	120326750	9230	9230	9230	9230	0
369	20231221	132500	120326750	9230	9230	9230	9230	0
370	20231221	132400	120326750	9230	9230	9230	9230	0
371	20231221	132300	120326750	9230	9230	9230	9230	118
372	20231221	132200	119237610	9230	9230	9230	9230	0
373	20231221	132100	119237610	9230	9230	9230	9230	2
374	20231221	132000	119219150	9230	9230	9230	9230	0
375	20231221	131900	119219150	9230	9230	9230	9230	0
376	20231221	131800	119219150	9230	9230	9230	9230	0
377	20231221	131700	119219150	9230	9230	9230	9230	0
378	20231221	131600	119219150	9230	9230	9230	9230	0
379	20231221	131500	119219150	9230	9230	9230	9230	0
380	20231221	131400	119219150	9230	9230	9230	9230	0
381	20231221	131300	119219150	9230	9230	9230	9230	1
382	20231221	131200	119209920	9230	9230	9230	9230	0
383	20231221	131100	119209920	9230	9230	9230	9230	26
384	20231221	131000	118969940	9230	9230	9230	9230	2
385	20231221	130900	118951480	9240	9240	9240	9240	0
386	20231221	130800	118951480	9240	9240	9240	9240	40
387	20231221	130700	118581880	9230	9250	9250	9230	50
388	20231221	130600	118120320	9250	9250	9250	9250	0
389	20231221	130500	118120320	9250	9250	9250	9250	0
390	20231221	130400	118120320	9250	9250	9250	9250	2
391	20231221	130300	118101820	9250	9250	9250	9250	0
392	20231221	130200	118101820	9250	9250	9250	9250	0
393	20231221	130100	118101820	9250	9250	9250	9250	1
394	20231221	130000	118092570	9250	9250	9250	9250	0
395	20231221	125900	118092570	9250	9250	9250	9250	0
396	20231221	125800	118092570	9250	9250	9250	9250	0
397	20231221	125700	118092570	9250	9250	9250	9250	100
398	20231221	125600	117167570	9220	9220	9220	9220	41
399	20231221	125500	116789550	9220	9230	9230	9220	3
400	20231221	125400	116761880	9230	9230	9230	9230	10
401	20231221	125300	116669580	9230	9230	9230	9230	7
402	20231221	125200	116604970	9230	9230	9230	9230	27
403	20231221	125100	116355760	9240	9240	9240	9240	0
404	20231221	125000	116355760	9240	9240	9240	9240	0
405	20231221	124900	116355760	9240	9240	9240	9240	20
406	20231221	124800	116170960	9240	9240	9240	9240	0
407	20231221	124700	116170960	9240	9240	9240	9240	0
408	20231221	124600	116170960	9240	9240	9240	9240	0
409	20231221	124500	116170960	9240	9240	9240	9240	16
410	20231221	124400	116023120	9240	9230	9240	9230	24
411	20231221	124300	115801560	9230	9230	9230	9230	23
412	20231221	124200	115589270	9240	9240	9240	9240	0
413	20231221	124100	115589270	9240	9240	9240	9240	100
414	20231221	124000	114665270	9250	9250	9250	9250	0
415	20231221	123900	114665270	9250	9250	9250	9250	0
416	20231221	123800	114665270	9250	9250	9250	9250	0
417	20231221	123700	114665270	9250	9250	9250	9250	0
418	20231221	123600	114665270	9250	9250	9250	9250	0
419	20231221	123500	114665270	9250	9250	9250	9250	0
420	20231221	123400	114665270	9250	9250	9250	9250	0
421	20231221	123300	114665270	9250	9250	9250	9250	0
422	20231221	123200	114665270	9250	9250	9250	9250	20
423	20231221	123100	114480270	9250	9250	9250	9250	11
424	20231221	123000	114378520	9250	9250	9250	9250	1
425	20231221	122900	114369270	9250	9250	9250	9250	1
426	20231221	122800	114360020	9260	9260	9260	9260	398
427	20231221	122700	110674540	9260	9260	9260	9260	0
428	20231221	122600	110674540	9260	9260	9260	9260	0
429	20231221	122500	110674540	9260	9260	9260	9260	2
430	20231221	122400	110656020	9260	9260	9260	9260	1
431	20231221	122300	110646760	9260	9260	9260	9260	0
432	20231221	122200	110646760	9260	9240	9260	9240	21
433	20231221	122100	110452700	9240	9240	9240	9240	0
434	20231221	122000	110452700	9240	9240	9240	9240	47
435	20231221	121900	110018420	9240	9260	9260	9240	282
436	20231221	121800	107409390	9260	9260	9260	9260	0
437	20231221	121700	107409390	9260	9260	9260	9260	0
438	20231221	121600	107409390	9260	9260	9260	9260	0
439	20231221	121500	107409390	9260	9260	9260	9260	0
440	20231221	121400	107409390	9260	9260	9260	9260	0
441	20231221	121300	107409390	9260	9260	9260	9260	0
442	20231221	121200	107409390	9260	9260	9260	9260	0
443	20231221	121100	107409390	9260	9260	9260	9260	51
444	20231221	121000	106937130	9260	9260	9260	9260	0
445	20231221	120900	106937130	9260	9260	9260	9260	1
446	20231221	120800	106927870	9260	9260	9260	9260	0
447	20231221	120700	106927870	9260	9260	9260	9260	0
448	20231221	120600	106927870	9260	9260	9260	9260	0
449	20231221	120500	106927870	9260	9260	9260	9260	1
450	20231221	120400	106918610	9240	9240	9240	9240	0
451	20231221	120300	106918610	9240	9240	9240	9240	20
452	20231221	120200	106733810	9240	9240	9240	9240	0
453	20231221	120100	106733810	9240	9240	9240	9240	19
454	20231221	120000	106558250	9240	9240	9240	9240	45
455	20231221	115900	106142450	9240	9240	9240	9240	0
456	20231221	115800	106142450	9240	9240	9240	9240	0
457	20231221	115700	106142450	9240	9240	9240	9240	0
458	20231221	115600	106142450	9240	9240	9240	9240	0
459	20231221	115500	106142450	9240	9240	9240	9240	0
460	20231221	115400	106142450	9240	9240	9240	9240	15
461	20231221	115300	106003850	9240	9240	9240	9240	0
462	20231221	115200	106003850	9240	9240	9240	9240	155
463	20231221	115100	104571650	9240	9240	9240	9240	0
464	20231221	115000	104571650	9240	9240	9240	9240	0
465	20231221	114900	104571650	9240	9240	9240	9240	0
466	20231221	114800	104571650	9240	9240	9240	9240	11
467	20231221	114700	104470010	9240	9240	9240	9240	0
468	20231221	114600	104470010	9240	9240	9240	9240	0
469	20231221	114500	104470010	9240	9240	9240	9240	0
470	20231221	114400	104470010	9240	9240	9240	9240	0
471	20231221	114300	104470010	9240	9240	9240	9240	26
472	20231221	114200	104229770	9260	9260	9260	9260	25
473	20231221	114100	103998270	9260	9260	9260	9260	0
474	20231221	114000	103998270	9260	9260	9260	9260	0
475	20231221	113900	103998270	9260	9260	9260	9260	0
476	20231221	113800	103998270	9260	9260	9260	9260	0
477	20231221	113700	103998270	9260	9260	9260	9260	0
478	20231221	113600	103998270	9260	9260	9260	9260	0
479	20231221	113500	103998270	9260	9260	9260	9260	0
480	20231221	113400	103998270	9260	9260	9260	9260	4
481	20231221	113300	103961230	9260	9260	9260	9260	0
482	20231221	113200	103961230	9260	9260	9260	9260	5
483	20231221	113100	103914930	9260	9260	9260	9260	0
484	20231221	113000	103914930	9260	9260	9260	9260	0
485	20231221	112900	103914930	9260	9260	9260	9260	0
486	20231221	112800	103914930	9260	9260	9260	9260	0
487	20231221	112700	103914930	9260	9240	9260	9240	21
488	20231221	112600	103720870	9230	9230	9230	9230	0
489	20231221	112500	103720870	9230	9230	9230	9230	0
490	20231221	112400	103720870	9230	9230	9230	9230	39
491	20231221	112300	103360900	9230	9230	9230	9230	0
492	20231221	112200	103360900	9230	9230	9230	9230	0
493	20231221	112100	103360900	9230	9230	9230	9230	34
494	20231221	112000	103047080	9230	9230	9230	9230	1
495	20231221	111900	103037850	9230	9230	9230	9230	0
496	20231221	111800	103037850	9230	9230	9230	9230	0
497	20231221	111700	103037850	9230	9230	9230	9230	4
498	20231221	111600	103000930	9230	9230	9230	9230	0
499	20231221	111500	103000930	9230	9230	9230	9230	20
500	20231221	111400	102816330	9230	9230	9230	9230	0
501	20231221	111300	102816330	9230	9230	9230	9230	20
502	20231221	111200	102631730	9230	9230	9230	9230	0
503	20231221	111100	102631730	9230	9230	9230	9230	0
504	20231221	111000	102631730	9230	9240	9240	9230	20
505	20231221	110900	102447120	9230	9230	9230	9230	38
506	20231221	110800	102096380	9230	9230	9230	9230	1
507	20231221	110700	102087150	9210	9210	9210	9210	0
508	20231221	110600	102087150	9210	9220	9220	9210	20
509	20231221	110500	101902920	9210	9210	9210	9210	0
510	20231221	110400	101902920	9210	9210	9210	9210	20
511	20231221	110300	101718720	9210	9210	9210	9210	65
512	20231221	110200	101120070	9210	9210	9210	9210	5
513	20231221	110100	101074020	9200	9200	9200	9200	20
514	20231221	110000	100890020	9200	9200	9200	9200	41
515	20231221	105900	100512820	9200	9200	9200	9200	42
516	20231221	105800	100126420	9210	9210	9210	9210	0
517	20231221	105700	100126420	9210	9210	9210	9210	0
518	20231221	105600	100126420	9210	9200	9210	9200	65
519	20231221	105500	99528410	9200	9210	9210	9190	753
520	20231221	105400	92600810	9220	9220	9220	9220	11
521	20231221	105300	92499390	9220	9220	9220	9220	0
522	20231221	105200	92499390	9220	9220	9220	9220	79
523	20231221	105100	91771010	9230	9230	9230	9230	1
524	20231221	105000	91761780	9230	9230	9230	9230	2
525	20231221	104900	91743320	9230	9230	9230	9230	0
526	20231221	104800	91743320	9230	9230	9230	9230	0
527	20231221	104700	91743320	9230	9230	9230	9230	1
528	20231221	104600	91734090	9220	9220	9220	9220	43
529	20231221	104500	91337630	9220	9220	9220	9220	0
530	20231221	104400	91337630	9220	9220	9220	9220	0
531	20231221	104300	91337630	9220	9220	9220	9220	0
532	20231221	104200	91337630	9220	9220	9220	9220	10
533	20231221	104100	91245430	9220	9200	9220	9200	21
534	20231221	104000	91052210	9200	9200	9200	9200	20
535	20231221	103900	90868210	9200	9210	9210	9200	149
536	20231221	103800	89497210	9220	9220	9220	9220	0
537	20231221	103700	89497210	9220	9210	9220	9200	421
538	20231221	103600	85619700	9210	9220	9220	9210	160
539	20231221	103500	84146050	9220	9220	9220	9220	0
540	20231221	103400	84146050	9220	9220	9220	9220	752
541	20231221	103300	77212610	9230	9230	9230	9230	0
542	20231221	103200	77212610	9230	9230	9230	9230	3
543	20231221	103100	77184920	9230	9230	9230	9230	0
544	20231221	103000	77184920	9230	9230	9230	9230	0
545	20231221	102900	77184920	9230	9230	9230	9230	2
546	20231221	102800	77166460	9230	9230	9230	9230	0
547	20231221	102700	77166460	9230	9220	9230	9220	21
548	20231221	102600	76972830	9220	9220	9220	9220	3
549	20231221	102500	76945170	9220	9220	9220	9220	19
550	20231221	102400	76769990	9220	9220	9220	9220	0
551	20231221	102300	76769990	9220	9220	9220	9220	0
552	20231221	102200	76769990	9220	9220	9220	9220	110
553	20231221	102100	75755790	9220	9230	9230	9220	91
554	20231221	102000	74916750	9230	9230	9230	9230	1
555	20231221	101900	74907520	9230	9250	9250	9230	1251
556	20231221	101800	63348530	9250	9250	9250	9250	53
557	20231221	101700	62858280	9260	9260	9260	9260	0
558	20231221	101600	62858280	9260	9260	9260	9260	0
559	20231221	101500	62858280	9260	9260	9260	9260	0
560	20231221	101400	62858280	9260	9260	9260	9260	0
561	20231221	101300	62858280	9260	9260	9260	9260	0
562	20231221	101200	62858280	9260	9260	9260	9260	203
563	20231221	101100	60978500	9260	9260	9260	9260	0
564	20231221	101000	60978500	9260	9260	9260	9260	0
565	20231221	100900	60978500	9260	9260	9260	9260	6
566	20231221	100800	60922940	9260	9260	9260	9260	0
567	20231221	100700	60922940	9260	9260	9260	9260	2
568	20231221	100600	60904420	9260	9260	9260	9260	2
569	20231221	100500	60885900	9260	9260	9260	9260	20
570	20231221	100400	60700700	9260	9260	9260	9260	1
571	20231221	100300	60691440	9260	9260	9260	9260	0
572	20231221	100200	60691440	9260	9260	9260	9260	7
573	20231221	100100	60626620	9250	9250	9250	9250	440
574	20231221	100000	56556620	9250	9260	9260	9250	22
575	20231221	095900	56353110	9260	9260	9260	9260	30
576	20231221	095800	56075310	9260	9260	9260	9260	0
577	20231221	095700	56075310	9260	9290	9290	9260	125
578	20231221	095600	54914810	9260	9260	9260	9260	1
579	20231221	095500	54905550	9300	9300	9300	9300	0
580	20231221	095400	54905550	9300	9300	9300	9300	0
581	20231221	095300	54905550	9300	9260	9300	9260	320
582	20231221	095200	51930350	9250	9250	9250	9250	0
583	20231221	095100	51930350	9250	9250	9250	9250	0
584	20231221	095000	51930350	9250	9250	9250	9250	161
585	20231221	094900	50441100	9250	9250	9250	9250	632
586	20231221	094800	44595100	9250	9250	9250	9250	20
587	20231221	094700	44410100	9250	9250	9250	9250	28
588	20231221	094600	44151100	9250	9260	9260	9250	12
589	20231221	094500	44039990	9270	9270	9270	9270	0
590	20231221	094400	44039990	9270	9280	9280	9270	2
591	20231221	094300	44021440	9270	9270	9270	9270	0
592	20231221	094200	44021440	9270	9270	9270	9270	1
593	20231221	094100	44012170	9270	9270	9270	9270	40
594	20231221	094000	43641370	9270	9270	9270	9270	1
595	20231221	093900	43632100	9300	9300	9300	9300	0
596	20231221	093800	43632100	9300	9300	9300	9300	785
597	20231221	093700	36331600	9300	9290	9300	9290	1489
598	20231221	093600	22486130	9290	9290	9290	9290	1
599	20231221	093500	22476840	9260	9260	9260	9260	0
600	20231221	093400	22476840	9260	9260	9260	9260	21
601	20231221	093300	22282380	9250	9250	9250	9250	0
602	20231221	093200	22282380	9250	9250	9250	9250	0
603	20231221	093100	22282380	9250	9250	9250	9250	107
604	20231221	093000	21292630	9300	9300	9300	9300	800
605	20231221	092900	13852630	9300	9300	9300	9300	40
606	20231221	092800	13480630	9290	9290	9290	9290	20
607	20231221	092700	13294830	9290	9290	9290	9290	0
608	20231221	092600	13294830	9290	9290	9290	9290	382
609	20231221	092500	9746050	9290	9290	9290	9290	0
610	20231221	092400	9746050	9290	9290	9290	9290	0
611	20231221	092300	9746050	9290	9290	9290	9290	0
612	20231221	092200	9746050	9290	9290	9290	9290	0
613	20231221	092100	9746050	9290	9290	9290	9290	2
614	20231221	092000	9727470	9240	9240	9240	9240	0
615	20231221	091900	9727470	9240	9240	9240	9240	0
616	20231221	091800	9727470	9240	9240	9240	9240	14
617	20231221	091700	9598110	9230	9230	9230	9230	137
618	20231221	091600	8333600	9220	9220	9220	9220	0
619	20231221	091500	8333600	9220	9220	9220	9220	0
620	20231221	091400	8333600	9220	9220	9220	9220	13
621	20231221	091300	8213740	9210	9210	9210	9210	0
622	20231221	091200	8213740	9210	9210	9210	9210	0
623	20231221	091100	8213740	9210	9210	9210	9210	0
624	20231221	091000	8213740	9210	9210	9210	9210	499
625	20231221	090900	3617950	9210	9220	9220	9210	50
626	20231221	090800	3157000	9210	9210	9210	9210	0
627	20231221	090700	3157000	9210	9220	9220	9210	8
628	20231221	090600	3083300	9230	9230	9230	9230	1
629	20231221	090500	3074070	9240	9240	9240	9240	1
630	20231221	090400	3064830	9240	9240	9240	9240	0
631	20231221	090300	3064830	9240	9240	9240	9240	0
632	20231221	090200	3064830	9240	9240	9240	9240	0
633	20231221	090100	3064830	9240	9260	9260	9240	28
634	20231221	090000	2805820	9270	9300	9300	9270	302