KissMeData/007330/min/candle-20231221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231221	184800	180418390	9130	9130	9130	9130	726
3	20231221	184700	180418390	9130	9130	9130	9130	0
4	20231221	184600	180418390	9130	9130	9130	9130	0
5	20231221	184500	180418390	9130	9130	9130	9130	0
6	20231221	184400	180418390	9130	9130	9130	9130	0
7	20231221	184300	180418390	9130	9130	9130	9130	0
8	20231221	184200	180418390	9130	9130	9130	9130	0
9	20231221	184100	180418390	9130	9130	9130	9130	0
10	20231221	184000	180418390	9130	9130	9130	9130	0
11	20231221	183900	180418390	9130	9130	9130	9130	0
12	20231221	183800	180418390	9130	9130	9130	9130	0
13	20231221	183700	180418390	9130	9130	9130	9130	0
14	20231221	183600	180418390	9130	9130	9130	9130	0
15	20231221	183500	180418390	9130	9130	9130	9130	0
16	20231221	183400	180418390	9130	9130	9130	9130	0
17	20231221	183300	180418390	9130	9130	9130	9130	0
18	20231221	183200	180418390	9130	9130	9130	9130	0
19	20231221	183100	180418390	9130	9130	9130	9130	0
20	20231221	183000	180418390	9130	9130	9130	9130	0
21	20231221	182900	180418390	9130	9130	9130	9130	0
22	20231221	182800	180418390	9130	9130	9130	9130	0
23	20231221	182700	180418390	9130	9130	9130	9130	0
24	20231221	182600	180418390	9130	9130	9130	9130	0
25	20231221	182500	180418390	9130	9130	9130	9130	0
26	20231221	182400	180418390	9130	9130	9130	9130	0
27	20231221	182300	180418390	9130	9130	9130	9130	0
28	20231221	182200	180418390	9130	9130	9130	9130	0
29	20231221	182100	180418390	9130	9130	9130	9130	0
30	20231221	182000	180418390	9130	9130	9130	9130	0
31	20231221	181900	180418390	9130	9130	9130	9130	0
32	20231221	181800	180418390	9130	9130	9130	9130	726
33	20231221	181700	180418390	9130	9130	9130	9130	0
34	20231221	181600	180418390	9130	9130	9130	9130	0
35	20231221	181500	180418390	9130	9130	9130	9130	0
36	20231221	181400	180418390	9130	9130	9130	9130	0
37	20231221	181300	180418390	9130	9130	9130	9130	0
38	20231221	181200	180418390	9130	9130	9130	9130	0
39	20231221	181100	180418390	9130	9130	9130	9130	0
40	20231221	181000	180418390	9130	9130	9130	9130	0
41	20231221	180900	180418390	9130	9130	9130	9130	0
42	20231221	180800	180418390	9130	9130	9130	9130	0
43	20231221	180700	180418390	9130	9130	9130	9130	0
44	20231221	180600	180418390	9130	9130	9130	9130	0
45	20231221	180500	180418390	9130	9130	9130	9130	0
46	20231221	180400	180418390	9130	9130	9130	9130	0
47	20231221	180300	180418390	9130	9130	9130	9130	0
48	20231221	180200	180418390	9130	9130	9130	9130	0
49	20231221	180100	180418390	9130	9130	9130	9130	0
50	20231221	180000	180418390	9130	9130	9130	9130	0
51	20231221	175900	180418390	9130	9130	9130	9130	0
52	20231221	175800	180418390	9130	9130	9130	9130	0
53	20231221	175700	180418390	9130	9130	9130	9130	0
54	20231221	175600	180418390	9130	9130	9130	9130	0
55	20231221	175500	180418390	9130	9130	9130	9130	0
56	20231221	175400	180418390	9130	9130	9130	9130	0
57	20231221	175300	180418390	9130	9130	9130	9130	0
58	20231221	175200	180418390	9130	9130	9130	9130	0
59	20231221	175100	180418390	9130	9130	9130	9130	0
60	20231221	175000	180418390	9130	9130	9130	9130	0
61	20231221	174900	180418390	9130	9130	9130	9130	0
62	20231221	174800	180418390	9130	9130	9130	9130	726
63	20231221	174700	180418390	9130	9130	9130	9130	0
64	20231221	174600	180418390	9130	9130	9130	9130	0
65	20231221	174500	180418390	9130	9130	9130	9130	0
66	20231221	174400	180418390	9130	9130	9130	9130	0
67	20231221	174300	180418390	9130	9130	9130	9130	0
68	20231221	174200	180418390	9130	9130	9130	9130	0
69	20231221	174100	180418390	9130	9130	9130	9130	0
70	20231221	174000	180418390	9130	9130	9130	9130	0
71	20231221	173900	180418390	9130	9130	9130	9130	0
72	20231221	173800	180418390	9130	9130	9130	9130	0
73	20231221	173700	180418390	9130	9130	9130	9130	0
74	20231221	173600	180418390	9130	9130	9130	9130	0
75	20231221	173500	180418390	9130	9130	9130	9130	0
76	20231221	173400	180418390	9130	9130	9130	9130	0
77	20231221	173300	180418390	9130	9130	9130	9130	0
78	20231221	173200	180418390	9130	9130	9130	9130	0
79	20231221	173100	180418390	9130	9130	9130	9130	0
80	20231221	173000	180418390	9130	9130	9130	9130	0
81	20231221	172900	180418390	9130	9130	9130	9130	0
82	20231221	172800	180418390	9130	9130	9130	9130	0
83	20231221	172700	180418390	9130	9130	9130	9130	0
84	20231221	172600	180418390	9130	9130	9130	9130	0
85	20231221	172500	180418390	9130	9130	9130	9130	0
86	20231221	172400	180418390	9130	9130	9130	9130	0
87	20231221	172300	180418390	9130	9130	9130	9130	0
88	20231221	172200	180418390	9130	9130	9130	9130	0
89	20231221	172100	180418390	9130	9130	9130	9130	0
90	20231221	172000	180418390	9130	9130	9130	9130	0
91	20231221	171900	180418390	9130	9130	9130	9130	0
92	20231221	171800	180418390	9130	9130	9130	9130	726
93	20231221	171700	180418390	9130	9130	9130	9130	0
94	20231221	171600	180418390	9130	9130	9130	9130	0
95	20231221	171500	180418390	9130	9130	9130	9130	0
96	20231221	171400	180418390	9130	9130	9130	9130	0
97	20231221	171300	180418390	9130	9130	9130	9130	0
98	20231221	171200	180418390	9130	9130	9130	9130	0
99	20231221	171100	180418390	9130	9130	9130	9130	0
100	20231221	171000	180418390	9130	9130	9130	9130	0
101	20231221	170900	180418390	9130	9130	9130	9130	0
102	20231221	170800	180418390	9130	9130	9130	9130	0
103	20231221	170700	180418390	9130	9130	9130	9130	0
104	20231221	170600	180418390	9130	9130	9130	9130	0
105	20231221	170500	180418390	9130	9130	9130	9130	0
106	20231221	170400	180418390	9130	9130	9130	9130	0
107	20231221	170300	180418390	9130	9130	9130	9130	0
108	20231221	170200	180418390	9130	9130	9130	9130	0
109	20231221	170100	180418390	9130	9130	9130	9130	0
110	20231221	170000	180418390	9130	9130	9130	9130	0
111	20231221	165900	180418390	9130	9130	9130	9130	0
112	20231221	165800	180418390	9130	9130	9130	9130	0
113	20231221	165700	180418390	9130	9130	9130	9130	0
114	20231221	165600	180418390	9130	9130	9130	9130	0
115	20231221	165500	180418390	9130	9130	9130	9130	0
116	20231221	165400	180418390	9130	9130	9130	9130	0
117	20231221	165300	180418390	9130	9130	9130	9130	0
118	20231221	165200	180418390	9130	9130	9130	9130	0
119	20231221	165100	180418390	9130	9130	9130	9130	0
120	20231221	165000	180418390	9130	9130	9130	9130	0
121	20231221	164900	180418390	9130	9130	9130	9130	0
122	20231221	164800	180418390	9130	9130	9130	9130	726
123	20231221	164700	180418390	9130	9130	9130	9130	0
124	20231221	164600	180418390	9130	9130	9130	9130	0
125	20231221	164500	180418390	9130	9130	9130	9130	0
126	20231221	164400	180418390	9130	9130	9130	9130	0
127	20231221	164300	180418390	9130	9130	9130	9130	0
128	20231221	164200	180418390	9130	9130	9130	9130	0
129	20231221	164100	180418390	9130	9130	9130	9130	0
130	20231221	164000	180418390	9130	9130	9130	9130	0
131	20231221	163900	180418390	9130	9130	9130	9130	0
132	20231221	163800	180418390	9130	9130	9130	9130	0
133	20231221	163700	180418390	9130	9130	9130	9130	0
134	20231221	163600	180418390	9130	9130	9130	9130	0
135	20231221	163500	180418390	9130	9130	9130	9130	0
136	20231221	163400	180418390	9130	9130	9130	9130	0
137	20231221	163300	180418390	9130	9130	9130	9130	0
138	20231221	163200	180418390	9130	9130	9130	9130	0
139	20231221	163100	180418390	9130	9130	9130	9130	0
140	20231221	163000	180418390	9130	9130	9130	9130	0
141	20231221	162900	180418390	9130	9130	9130	9130	0
142	20231221	162800	180418390	9130	9130	9130	9130	0
143	20231221	162700	180418390	9130	9130	9130	9130	0
144	20231221	162600	180418390	9130	9130	9130	9130	0
145	20231221	162500	180418390	9130	9130	9130	9130	0
146	20231221	162400	180418390	9130	9130	9130	9130	0
147	20231221	162300	180418390	9130	9130	9130	9130	0
148	20231221	162200	180418390	9130	9130	9130	9130	0
149	20231221	162100	180418390	9130	9130	9130	9130	0
150	20231221	162000	180418390	9130	9130	9130	9130	0
151	20231221	161900	180418390	9130	9130	9130	9130	0
152	20231221	161800	180418390	9130	9130	9130	9130	726
153	20231221	161700	180418390	9130	9130	9130	9130	0
154	20231221	161600	180418390	9130	9130	9130	9130	0
155	20231221	161500	180418390	9130	9130	9130	9130	0
156	20231221	161400	180418390	9130	9130	9130	9130	0
157	20231221	161300	180418390	9130	9130	9130	9130	0
158	20231221	161200	180418390	9130	9130	9130	9130	0
159	20231221	161100	180418390	9130	9130	9130	9130	0
160	20231221	161000	180418390	9130	9130	9130	9130	0
161	20231221	160900	180418390	9130	9130	9130	9130	0
162	20231221	160800	180418390	9130	9130	9130	9130	0
163	20231221	160700	180418390	9130	9130	9130	9130	0
164	20231221	160600	180418390	9130	9130	9130	9130	0
165	20231221	160500	180418390	9130	9130	9130	9130	0
166	20231221	160400	180418390	9130	9130	9130	9130	0
167	20231221	160300	180418390	9130	9130	9130	9130	0
168	20231221	160200	180418390	9130	9130	9130	9130	0
169	20231221	160100	180418390	9130	9130	9130	9130	0
170	20231221	160000	180418390	9130	9130	9130	9130	0
171	20231221	155900	180418390	9130	9130	9130	9130	0
172	20231221	155800	180418390	9130	9130	9130	9130	0
173	20231221	155700	180418390	9130	9130	9130	9130	0
174	20231221	155600	180418390	9130	9130	9130	9130	0
175	20231221	155500	180418390	9130	9130	9130	9130	0
176	20231221	155400	180418390	9130	9130	9130	9130	0
177	20231221	155300	180418390	9130	9130	9130	9130	0
178	20231221	155200	180418390	9130	9130	9130	9130	0
179	20231221	155100	180418390	9130	9130	9130	9130	0
180	20231221	155000	180418390	9130	9130	9130	9130	0
181	20231221	154900	180418390	9130	9130	9130	9130	0
182	20231221	154800	180418390	9130	9130	9130	9130	726
183	20231221	154700	180418390	9130	9130	9130	9130	0
184	20231221	154600	180418390	9130	9130	9130	9130	0
185	20231221	154500	180418390	9130	9130	9130	9130	0
186	20231221	154400	180418390	9130	9130	9130	9130	0
187	20231221	154300	180418390	9130	9130	9130	9130	0
188	20231221	154200	180418390	9130	9130	9130	9130	0
189	20231221	154100	180418390	9130	9130	9130	9130	0
190	20231221	154000	180418390	9130	9130	9130	9130	0
191	20231221	153900	180418390	9130	9130	9130	9130	0
192	20231221	153800	180418390	9130	9130	9130	9130	0
193	20231221	153700	180418390	9130	9130	9130	9130	0
194	20231221	153600	180418390	9130	9130	9130	9130	0
195	20231221	153500	180418390	9130	9130	9130	9130	0
196	20231221	153400	180418390	9130	9130	9130	9130	0
197	20231221	153300	180418390	9130	9130	9130	9130	0
198	20231221	153200	180418390	9130	9130	9130	9130	0
199	20231221	153100	180418390	9130	9130	9130	9130	0
200	20231221	153000	180418390	9130	9130	9130	9130	726
201	20231221	152900	173790010	9190	9190	9190	9190	0
202	20231221	152800	173790010	9190	9190	9190	9190	0
203	20231221	152700	173790010	9190	9190	9190	9190	0
204	20231221	152600	173790010	9190	9190	9190	9190	0
205	20231221	152500	173790010	9190	9190	9190	9190	0
206	20231221	152400	173790010	9190	9190	9190	9190	0
207	20231221	152300	173790010	9190	9190	9190	9190	0
208	20231221	152200	173790010	9190	9190	9190	9190	0
209	20231221	152100	173790010	9190	9190	9190	9190	0
210	20231221	152000	173790010	9190	9190	9190	9190	0
211	20231221	151900	173790010	9190	9190	9190	9190	10
212	20231221	151800	173698110	9190	9130	9190	9130	15
213	20231221	151700	173560860	9170	9140	9190	9140	528
214	20231221	151600	168725890	9140	9140	9140	9140	0
215	20231221	151500	168725890	9140	9140	9140	9140	10
216	20231221	151400	168634490	9140	9140	9140	9140	0
217	20231221	151300	168634490	9140	9140	9140	9140	3
218	20231221	151200	168607070	9140	9140	9140	9130	121
219	20231221	151100	167501150	9140	9140	9140	9140	0
220	20231221	151000	167501150	9140	9140	9140	9140	32
221	20231221	150900	167208670	9140	9140	9140	9140	24
222	20231221	150800	166989310	9140	9140	9140	9140	103
223	20231221	150700	166047890	9170	9170	9170	9170	30
224	20231221	150600	165772790	9150	9150	9150	9150	0
225	20231221	150500	165772790	9150	9150	9150	9150	3
226	20231221	150400	165745340	9140	9140	9140	9140	102
227	20231221	150300	164813060	9140	9140	9140	9140	1
228	20231221	150200	164803920	9130	9130	9130	9130	101
229	20231221	150100	163881790	9140	9140	9140	9140	0
230	20231221	150000	163881790	9140	9140	9140	9140	0
231	20231221	145900	163881790	9140	9140	9140	9140	201
232	20231221	145800	162044650	9150	9150	9150	9150	0
233	20231221	145700	162044650	9150	9150	9150	9150	101
234	20231221	145600	161120500	9160	9160	9160	9160	0
235	20231221	145500	161120500	9160	9160	9160	9160	0
236	20231221	145400	161120500	9160	9160	9160	9160	0
237	20231221	145300	161120500	9160	9160	9160	9160	0
238	20231221	145200	161120500	9160	9160	9160	9160	0
239	20231221	145100	161120500	9160	9160	9160	9160	0
240	20231221	145000	161120500	9160	9160	9160	9160	0
241	20231221	144900	161120500	9160	9160	9160	9160	0
242	20231221	144800	161120500	9160	9160	9160	9160	50
243	20231221	144700	160662500	9150	9150	9150	9150	0
244	20231221	144600	160662500	9150	9150	9150	9150	0
245	20231221	144500	160662500	9150	9150	9150	9150	0
246	20231221	144400	160662500	9150	9160	9160	9150	103
247	20231221	144300	159720020	9150	9150	9150	9150	95
248	20231221	144200	158850770	9150	9150	9150	9150	100
249	20231221	144100	157935770	9150	9150	9150	9150	0
250	20231221	144000	157935770	9150	9150	9150	9150	0
251	20231221	143900	157935770	9150	9150	9150	9150	0
252	20231221	143800	157935770	9150	9160	9160	9150	16
253	20231221	143700	157789290	9140	9140	9140	9140	0
254	20231221	143600	157789290	9140	9140	9140	9140	0
255	20231221	143500	157789290	9140	9140	9140	9140	0
256	20231221	143400	157789290	9140	9140	9140	9140	0
257	20231221	143300	157789290	9140	9140	9140	9140	0
258	20231221	143200	157789290	9140	9140	9140	9140	0
259	20231221	143100	157789290	9140	9140	9140	9140	8
260	20231221	143000	157716170	9130	9130	9130	9130	0
261	20231221	142900	157716170	9130	9130	9130	9130	0
262	20231221	142800	157716170	9130	9130	9130	9130	0
263	20231221	142700	157716170	9130	9130	9130	9130	0
264	20231221	142600	157716170	9130	9130	9130	9130	0
265	20231221	142500	157716170	9130	9130	9130	9130	0
266	20231221	142400	157716170	9130	9130	9130	9130	0
267	20231221	142300	157716170	9130	9130	9130	9130	0
268	20231221	142200	157716170	9130	9130	9130	9130	0
269	20231221	142100	157716170	9130	9130	9130	9130	0
270	20231221	142000	157716170	9130	9130	9130	9130	0
271	20231221	141900	157716170	9130	9150	9150	9130	1043
272	20231221	141800	148188000	9150	9150	9150	9150	15
273	20231221	141700	148050750	9140	9140	9140	9140	0
274	20231221	141600	148050750	9140	9140	9140	9140	0
275	20231221	141500	148050750	9140	9140	9140	9140	3
276	20231221	141400	148023330	9140	9140	9140	9140	0
277	20231221	141300	148023330	9140	9140	9140	9140	0
278	20231221	141200	148023330	9140	9140	9140	9140	0
279	20231221	141100	148023330	9140	9140	9140	9140	0
280	20231221	141000	148023330	9140	9140	9140	9140	0
281	20231221	140900	148023330	9140	9140	9140	9140	0
282	20231221	140800	148023330	9140	9140	9140	9140	22
283	20231221	140700	147822250	9140	9140	9140	9140	0
284	20231221	140600	147822250	9140	9140	9140	9140	16
285	20231221	140500	147676010	9140	9140	9140	9140	0
286	20231221	140400	147676010	9140	9140	9140	9140	0
287	20231221	140300	147676010	9140	9140	9140	9140	0
288	20231221	140200	147676010	9140	9140	9140	9140	0
289	20231221	140100	147676010	9140	9140	9140	9140	0
290	20231221	140000	147676010	9140	9140	9140	9140	0
291	20231221	135900	147676010	9140	9140	9140	9140	0
292	20231221	135800	147676010	9140	9140	9140	9140	0
293	20231221	135700	147676010	9140	9140	9140	9140	20
294	20231221	135600	147493210	9150	9150	9150	9150	0
295	20231221	135500	147493210	9150	9150	9150	9150	5
296	20231221	135400	147447460	9140	9140	9140	9140	0
297	20231221	135300	147447460	9140	9140	9140	9140	0
298	20231221	135200	147447460	9140	9140	9140	9140	0
299	20231221	135100	147447460	9140	9140	9140	9140	0
300	20231221	135000	147447460	9140	9140	9140	9140	0
301	20231221	134900	147447460	9140	9140	9140	9140	0
302	20231221	134800	147447460	9140	9140	9140	9140	0
303	20231221	134700	147447460	9140	9140	9140	9140	0
304	20231221	134600	147447460	9140	9140	9140	9140	0
305	20231221	134500	147447460	9140	9140	9140	9140	0
306	20231221	134400	147447460	9140	9150	9150	9140	1330
307	20231221	134300	135281560	9150	9160	9160	9150	52
308	20231221	134200	134805750	9180	9180	9180	9180	0
309	20231221	134100	134805750	9180	9180	9180	9180	0
310	20231221	134000	134805750	9180	9180	9180	9180	1
311	20231221	133900	134796570	9150	9150	9150	9150	0
312	20231221	133800	134796570	9150	9150	9150	9150	0
313	20231221	133700	134796570	9150	9150	9150	9150	0
314	20231221	133600	134796570	9150	9150	9150	9150	0
315	20231221	133500	134796570	9150	9150	9150	9150	40
316	20231221	133400	134430570	9180	9180	9180	9180	0
317	20231221	133300	134430570	9180	9180	9180	9180	0
318	20231221	133200	134430570	9180	9180	9180	9180	0
319	20231221	133100	134430570	9180	9180	9180	9180	0
320	20231221	133000	134430570	9180	9180	9180	9180	0
321	20231221	132900	134430570	9180	9180	9180	9180	0
322	20231221	132800	134430570	9180	9180	9180	9180	54
323	20231221	132700	133934850	9150	9150	9150	9150	0
324	20231221	132600	133934850	9150	9150	9150	9150	0
325	20231221	132500	133934850	9150	9150	9150	9150	0
326	20231221	132400	133934850	9150	9150	9150	9150	11
327	20231221	132300	133834200	9150	9150	9150	9150	0
328	20231221	132200	133834200	9150	9150	9150	9150	0
329	20231221	132100	133834200	9150	9150	9150	9150	0
330	20231221	132000	133834200	9150	9150	9150	9150	4
331	20231221	131900	133797600	9150	9150	9150	9150	0
332	20231221	131800	133797600	9150	9150	9150	9150	0
333	20231221	131700	133797600	9150	9150	9150	9150	0
334	20231221	131600	133797600	9150	9150	9150	9150	0
335	20231221	131500	133797600	9150	9150	9150	9150	0
336	20231221	131400	133797600	9150	9150	9150	9150	0
337	20231221	131300	133797600	9150	9150	9150	9150	0
338	20231221	131200	133797600	9150	9150	9150	9150	0
339	20231221	131100	133797600	9150	9150	9150	9150	1
340	20231221	131000	133788450	9160	9160	9160	9160	0
341	20231221	130900	133788450	9160	9160	9160	9160	100
342	20231221	130800	132872450	9160	9160	9160	9160	0
343	20231221	130700	132872450	9160	9160	9160	9160	0
344	20231221	130600	132872450	9160	9160	9160	9160	0
345	20231221	130500	132872450	9160	9160	9160	9160	0
346	20231221	130400	132872450	9160	9160	9160	9160	0
347	20231221	130300	132872450	9160	9160	9160	9160	0
348	20231221	130200	132872450	9160	9160	9160	9160	0
349	20231221	130100	132872450	9160	9160	9160	9160	60
350	20231221	130000	132322850	9160	9160	9160	9160	0
351	20231221	125900	132322850	9160	9160	9160	9160	0
352	20231221	125800	132322850	9160	9160	9160	9160	0
353	20231221	125700	132322850	9160	9160	9160	9160	0
354	20231221	125600	132322850	9160	9160	9160	9160	0
355	20231221	125500	132322850	9160	9160	9160	9160	0
356	20231221	125400	132322850	9160	9160	9160	9160	18
357	20231221	125300	132157970	9160	9160	9160	9160	0
358	20231221	125200	132157970	9160	9160	9160	9160	0
359	20231221	125100	132157970	9160	9160	9160	9160	0
360	20231221	125000	132157970	9160	9160	9160	9160	82
361	20231221	124900	131406850	9160	9150	9160	9150	100
362	20231221	124800	130490920	9150	9150	9150	9150	3
363	20231221	124700	130463470	9150	9150	9150	9150	200
364	20231221	124600	128633470	9150	9150	9150	9150	0
365	20231221	124500	128633470	9150	9150	9150	9150	0
366	20231221	124400	128633470	9150	9150	9150	9150	0
367	20231221	124300	128633470	9150	9150	9150	9150	0
368	20231221	124200	128633470	9150	9150	9150	9150	0
369	20231221	124100	128633470	9150	9150	9150	9150	0
370	20231221	124000	128633470	9150	9150	9150	9150	0
371	20231221	123900	128633470	9150	9160	9160	9150	24
372	20231221	123800	128413830	9160	9160	9160	9160	7
373	20231221	123700	128349710	9160	9160	9160	9160	1
374	20231221	123600	128340550	9150	9160	9160	9150	65
375	20231221	123500	127745650	9160	9160	9160	9160	0
376	20231221	123400	127745650	9160	9160	9160	9160	3
377	20231221	123300	127718170	9160	9170	9170	9160	364
378	20231221	123200	124380480	9150	9150	9150	9150	0
379	20231221	123100	124380480	9150	9150	9150	9150	0
380	20231221	123000	124380480	9150	9150	9150	9150	0
381	20231221	122900	124380480	9150	9150	9150	9150	41
382	20231221	122800	124005330	9150	9150	9150	9150	13
383	20231221	122700	123886380	9150	9150	9150	9150	113
384	20231221	122600	122852430	9150	9150	9150	9150	0
385	20231221	122500	122852430	9150	9160	9160	9140	19
386	20231221	122400	122678740	9150	9150	9150	9150	102
387	20231221	122300	121745440	9150	9150	9150	9150	0
388	20231221	122200	121745440	9150	9150	9150	9150	0
389	20231221	122100	121745440	9150	9150	9150	9150	0
390	20231221	122000	121745440	9150	9150	9150	9150	0
391	20231221	121900	121745440	9150	9150	9150	9150	20
392	20231221	121800	121562440	9150	9150	9150	9150	0
393	20231221	121700	121562440	9150	9150	9150	9150	50
394	20231221	121600	121104940	9150	9150	9150	9150	0
395	20231221	121500	121104940	9150	9150	9150	9150	0
396	20231221	121400	121104940	9150	9150	9150	9150	0
397	20231221	121300	121104940	9150	9150	9150	9150	0
398	20231221	121200	121104940	9150	9150	9150	9150	40
399	20231221	121100	120738940	9150	9150	9150	9150	0
400	20231221	121000	120738940	9150	9150	9150	9150	700
401	20231221	120900	114333940	9150	9150	9150	9150	1960
402	20231221	120800	96399940	9160	9160	9160	9160	44
403	20231221	120700	95996900	9160	9160	9160	9160	0
404	20231221	120600	95996900	9160	9160	9160	9160	0
405	20231221	120500	95996900	9160	9160	9160	9160	100
406	20231221	120400	95080900	9160	9160	9160	9160	0
407	20231221	120300	95080900	9160	9160	9160	9160	0
408	20231221	120200	95080900	9160	9160	9160	9160	300
409	20231221	120100	92332900	9180	9180	9180	9180	0
410	20231221	120000	92332900	9180	9180	9180	9180	0
411	20231221	115900	92332900	9180	9180	9180	9180	0
412	20231221	115800	92332900	9180	9180	9180	9180	1
413	20231221	115700	92323720	9180	9180	9180	9180	0
414	20231221	115600	92323720	9180	9180	9180	9180	0
415	20231221	115500	92323720	9180	9180	9180	9180	0
416	20231221	115400	92323720	9180	9180	9180	9180	0
417	20231221	115300	92323720	9180	9180	9180	9180	0
418	20231221	115200	92323720	9180	9180	9180	9180	2
419	20231221	115100	92305360	9180	9180	9180	9180	0
420	20231221	115000	92305360	9180	9180	9180	9180	0
421	20231221	114900	92305360	9180	9180	9180	9180	0
422	20231221	114800	92305360	9180	9180	9180	9180	0
423	20231221	114700	92305360	9180	9180	9180	9180	0
424	20231221	114600	92305360	9180	9180	9180	9180	0
425	20231221	114500	92305360	9180	9180	9180	9180	0
426	20231221	114400	92305360	9180	9180	9180	9180	1
427	20231221	114300	92296180	9150	9150	9150	9150	4
428	20231221	114200	92259580	9160	9160	9160	9160	0
429	20231221	114100	92259580	9160	9160	9160	9160	50
430	20231221	114000	91801580	9160	9160	9160	9160	0
431	20231221	113900	91801580	9160	9170	9170	9160	1255
432	20231221	113800	80303480	9170	9170	9170	9170	0
433	20231221	113700	80303480	9170	9170	9170	9170	0
434	20231221	113600	80303480	9170	9170	9170	9170	0
435	20231221	113500	80303480	9170	9170	9170	9170	48
436	20231221	113400	79863320	9170	9170	9170	9170	73
437	20231221	113300	79193910	9170	9170	9170	9170	0
438	20231221	113200	79193910	9170	9170	9170	9170	33
439	20231221	113100	78891300	9170	9170	9170	9170	0
440	20231221	113000	78891300	9170	9170	9170	9170	0
441	20231221	112900	78891300	9170	9170	9170	9170	0
442	20231221	112800	78891300	9170	9170	9170	9170	0
443	20231221	112700	78891300	9170	9170	9170	9170	100
444	20231221	112600	77974300	9160	9160	9160	9160	0
445	20231221	112500	77974300	9160	9160	9160	9160	0
446	20231221	112400	77974300	9160	9160	9160	9160	0
447	20231221	112300	77974300	9160	9160	9160	9160	0
448	20231221	112200	77974300	9160	9160	9160	9160	0
449	20231221	112100	77974300	9160	9160	9160	9160	0
450	20231221	112000	77974300	9160	9160	9160	9160	0
451	20231221	111900	77974300	9160	9160	9160	9160	1
452	20231221	111800	77965140	9160	9160	9160	9160	0
453	20231221	111700	77965140	9160	9160	9160	9160	0
454	20231221	111600	77965140	9160	9160	9160	9160	0
455	20231221	111500	77965140	9160	9160	9160	9160	0
456	20231221	111400	77965140	9160	9160	9160	9160	0
457	20231221	111300	77965140	9160	9160	9160	9160	0
458	20231221	111200	77965140	9160	9160	9160	9160	0
459	20231221	111100	77965140	9160	9160	9160	9160	0
460	20231221	111000	77965140	9160	9160	9160	9160	0
461	20231221	110900	77965140	9160	9160	9160	9160	0
462	20231221	110800	77965140	9160	9160	9160	9160	0
463	20231221	110700	77965140	9160	9160	9160	9160	0
464	20231221	110600	77965140	9160	9160	9160	9160	0
465	20231221	110500	77965140	9160	9160	9160	9160	0
466	20231221	110400	77965140	9160	9160	9160	9160	0
467	20231221	110300	77965140	9160	9160	9160	9160	0
468	20231221	110200	77965140	9160	9160	9160	9160	20
469	20231221	110100	77781940	9160	9160	9160	9160	120
470	20231221	110000	76682740	9160	9160	9160	9160	0
471	20231221	105900	76682740	9160	9160	9160	9160	0
472	20231221	105800	76682740	9160	9160	9160	9160	0
473	20231221	105700	76682740	9160	9160	9160	9160	0
474	20231221	105600	76682740	9160	9160	9160	9160	0
475	20231221	105500	76682740	9160	9160	9160	9160	0
476	20231221	105400	76682740	9160	9160	9160	9160	3
477	20231221	105300	76655260	9200	9200	9200	9200	0
478	20231221	105200	76655260	9200	9200	9200	9200	1
479	20231221	105100	76646060	9160	9160	9160	9160	0
480	20231221	105000	76646060	9160	9160	9160	9160	5
481	20231221	104900	76600260	9160	9160	9160	9160	11
482	20231221	104800	76499500	9200	9200	9200	9200	0
483	20231221	104700	76499500	9200	9200	9200	9200	1
484	20231221	104600	76490300	9160	9160	9160	9160	0
485	20231221	104500	76490300	9160	9160	9160	9160	30
486	20231221	104400	76215500	9160	9160	9160	9160	0
487	20231221	104300	76215500	9160	9160	9160	9160	0
488	20231221	104200	76215500	9160	9160	9160	9160	0
489	20231221	104100	76215500	9160	9160	9160	9160	0
490	20231221	104000	76215500	9160	9160	9160	9160	0
491	20231221	103900	76215500	9160	9160	9160	9160	0
492	20231221	103800	76215500	9160	9160	9160	9160	0
493	20231221	103700	76215500	9160	9160	9160	9160	10
494	20231221	103600	76123900	9160	9200	9200	9160	66
495	20231221	103500	75518060	9160	9160	9160	9160	0
496	20231221	103400	75518060	9160	9170	9170	9160	1884
497	20231221	103300	58258880	9170	9180	9180	9170	200
498	20231221	103200	56423920	9200	9200	9200	9200	31
499	20231221	103100	56138720	9170	9170	9170	9170	0
500	20231221	103000	56138720	9170	9170	9170	9170	0
501	20231221	102900	56138720	9170	9170	9170	9170	0
502	20231221	102800	56138720	9170	9170	9170	9170	0
503	20231221	102700	56138720	9170	9170	9170	9170	0
504	20231221	102600	56138720	9170	9170	9170	9170	0
505	20231221	102500	56138720	9170	9170	9170	9170	0
506	20231221	102400	56138720	9170	9170	9170	9170	0
507	20231221	102300	56138720	9170	9170	9170	9170	0
508	20231221	102200	56138720	9170	9170	9170	9170	0
509	20231221	102100	56138720	9170	9170	9170	9170	0
510	20231221	102000	56138720	9170	9170	9170	9170	0
511	20231221	101900	56138720	9170	9170	9170	9170	0
512	20231221	101800	56138720	9170	9170	9170	9170	0
513	20231221	101700	56138720	9170	9170	9170	9170	0
514	20231221	101600	56138720	9170	9170	9170	9170	0
515	20231221	101500	56138720	9170	9170	9170	9170	0
516	20231221	101400	56138720	9170	9170	9170	9170	0
517	20231221	101300	56138720	9170	9170	9170	9170	0
518	20231221	101200	56138720	9170	9170	9170	9170	0
519	20231221	101100	56138720	9170	9170	9170	9170	2
520	20231221	101000	56120380	9160	9160	9160	9160	175
521	20231221	100900	54517380	9160	9160	9160	9160	125
522	20231221	100800	53372380	9160	9160	9160	9160	0
523	20231221	100700	53372380	9160	9160	9160	9160	0
524	20231221	100600	53372380	9160	9170	9170	9160	304
525	20231221	100500	50586760	9170	9170	9170	9170	0
526	20231221	100400	50586760	9170	9170	9170	9170	0
527	20231221	100300	50586760	9170	9170	9170	9170	0
528	20231221	100200	50586760	9170	9170	9170	9170	0
529	20231221	100100	50586760	9170	9170	9170	9170	0
530	20231221	100000	50586760	9170	9170	9170	9170	0
531	20231221	095900	50586760	9170	9170	9170	9170	0
532	20231221	095800	50586760	9170	9200	9200	9170	1512
533	20231221	095700	36705140	9190	9190	9190	9190	0
534	20231221	095600	36705140	9190	9190	9190	9190	0
535	20231221	095500	36705140	9190	9190	9190	9190	0
536	20231221	095400	36705140	9190	9190	9190	9190	2
537	20231221	095300	36686760	9180	9180	9180	9180	2
538	20231221	095200	36668400	9180	9180	9180	9180	33
539	20231221	095100	36365460	9190	9190	9190	9190	80
540	20231221	095000	35630260	9190	9190	9190	9190	0
541	20231221	094900	35630260	9190	9190	9190	9190	0
542	20231221	094800	35630260	9190	9190	9190	9190	116
543	20231221	094700	34564220	9190	9200	9200	9190	298
544	20231221	094600	31825560	9200	9200	9200	9200	0
545	20231221	094500	31825560	9200	9200	9200	9200	1
546	20231221	094400	31816360	9200	9200	9200	9200	14
547	20231221	094300	31687560	9200	9200	9200	9200	7
548	20231221	094200	31623160	9220	9220	9220	9220	5
549	20231221	094100	31577060	9240	9240	9240	9240	0
550	20231221	094000	31577060	9240	9240	9240	9240	0
551	20231221	093900	31577060	9240	9240	9240	9240	0
552	20231221	093800	31577060	9240	9240	9240	9240	2
553	20231221	093700	31558580	9240	9210	9240	9210	7
554	20231221	093600	31493930	9210	9210	9210	9210	0
555	20231221	093500	31493930	9210	9210	9210	9210	0
556	20231221	093400	31493930	9210	9210	9210	9210	0
557	20231221	093300	31493930	9210	9210	9210	9210	0
558	20231221	093200	31493930	9210	9210	9210	9210	261
559	20231221	093100	29090120	9210	9210	9210	9210	0
560	20231221	093000	29090120	9210	9210	9210	9210	56
561	20231221	092900	28574360	9210	9210	9210	9210	23
562	20231221	092800	28362530	9210	9240	9240	9210	23
563	20231221	092700	28150630	9240	9240	9240	9240	1
564	20231221	092600	28141390	9270	9260	9270	9260	510
565	20231221	092500	23413790	9250	9250	9250	9250	4
566	20231221	092400	23376790	9280	9280	9280	9280	0
567	20231221	092300	23376790	9280	9280	9280	9280	0
568	20231221	092200	23376790	9280	9280	9280	9280	0
569	20231221	092100	23376790	9280	9220	9280	9220	105
570	20231221	092000	22407800	9170	9180	9180	9170	364
571	20231221	091900	19069150	9180	9190	9190	9180	75
572	20231221	091800	18379930	9200	9220	9220	9200	909
573	20231221	091700	10016930	9220	9220	9220	9220	5
574	20231221	091600	9970830	9220	9220	9220	9220	136
575	20231221	091500	8716910	9240	9240	9240	9240	5
576	20231221	091400	8670710	9230	9250	9250	9230	47
577	20231221	091300	8236100	9280	9280	9280	9280	0
578	20231221	091200	8236100	9280	9280	9280	9280	2
579	20231221	091100	8217540	9280	9280	9280	9280	0
580	20231221	091000	8217540	9280	9280	9280	9280	0
581	20231221	090900	8217540	9280	9280	9280	9280	0
582	20231221	090800	8217540	9280	9280	9280	9280	0
583	20231221	090700	8217540	9280	9280	9280	9280	0
584	20231221	090600	8217540	9280	9270	9280	9270	541
585	20231221	090500	3202110	9280	9300	9300	9210	39
586	20231221	090400	2841810	9200	9210	9310	9200	134
587	20231221	090300	1600710	9190	9210	9210	9190	5
588	20231221	090200	1554680	9210	9210	9210	9190	27
589	20231221	090100	1306430	9200	9200	9200	9200	52
590	20231221	090000	828030	9200	9200	9200	9200	89