KissMeData/066310/min/candle-20231221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231221	194000	224060790	9230	9230	9230	9230	464
3	20231221	193900	224060790	9230	9230	9230	9230	0
4	20231221	193800	224060790	9230	9230	9230	9230	0
5	20231221	193700	224060790	9230	9230	9230	9230	0
6	20231221	193600	224060790	9230	9230	9230	9230	0
7	20231221	193500	224060790	9230	9230	9230	9230	0
8	20231221	193400	224060790	9230	9230	9230	9230	0
9	20231221	193300	224060790	9230	9230	9230	9230	0
10	20231221	193200	224060790	9230	9230	9230	9230	0
11	20231221	193100	224060790	9230	9230	9230	9230	0
12	20231221	193000	224060790	9230	9230	9230	9230	0
13	20231221	192900	224060790	9230	9230	9230	9230	0
14	20231221	192800	224060790	9230	9230	9230	9230	0
15	20231221	192700	224060790	9230	9230	9230	9230	0
16	20231221	192600	224060790	9230	9230	9230	9230	0
17	20231221	192500	224060790	9230	9230	9230	9230	0
18	20231221	192400	224060790	9230	9230	9230	9230	0
19	20231221	192300	224060790	9230	9230	9230	9230	0
20	20231221	192200	224060790	9230	9230	9230	9230	0
21	20231221	192100	224060790	9230	9230	9230	9230	0
22	20231221	192000	224060790	9230	9230	9230	9230	0
23	20231221	191900	224060790	9230	9230	9230	9230	0
24	20231221	191800	224060790	9230	9230	9230	9230	0
25	20231221	191700	224060790	9230	9230	9230	9230	0
26	20231221	191600	224060790	9230	9230	9230	9230	0
27	20231221	191500	224060790	9230	9230	9230	9230	0
28	20231221	191400	224060790	9230	9230	9230	9230	0
29	20231221	191300	224060790	9230	9230	9230	9230	0
30	20231221	191200	224060790	9230	9230	9230	9230	0
31	20231221	191100	224060790	9230	9230	9230	9230	0
32	20231221	191000	224060790	9230	9230	9230	9230	464
33	20231221	190900	224060790	9230	9230	9230	9230	0
34	20231221	190800	224060790	9230	9230	9230	9230	0
35	20231221	190700	224060790	9230	9230	9230	9230	0
36	20231221	190600	224060790	9230	9230	9230	9230	0
37	20231221	190500	224060790	9230	9230	9230	9230	0
38	20231221	190400	224060790	9230	9230	9230	9230	0
39	20231221	190300	224060790	9230	9230	9230	9230	0
40	20231221	190200	224060790	9230	9230	9230	9230	0
41	20231221	190100	224060790	9230	9230	9230	9230	0
42	20231221	190000	224060790	9230	9230	9230	9230	0
43	20231221	185900	224060790	9230	9230	9230	9230	0
44	20231221	185800	224060790	9230	9230	9230	9230	0
45	20231221	185700	224060790	9230	9230	9230	9230	0
46	20231221	185600	224060790	9230	9230	9230	9230	0
47	20231221	185500	224060790	9230	9230	9230	9230	0
48	20231221	185400	224060790	9230	9230	9230	9230	0
49	20231221	185300	224060790	9230	9230	9230	9230	0
50	20231221	185200	224060790	9230	9230	9230	9230	0
51	20231221	185100	224060790	9230	9230	9230	9230	0
52	20231221	185000	224060790	9230	9230	9230	9230	0
53	20231221	184900	224060790	9230	9230	9230	9230	0
54	20231221	184800	224060790	9230	9230	9230	9230	0
55	20231221	184700	224060790	9230	9230	9230	9230	0
56	20231221	184600	224060790	9230	9230	9230	9230	0
57	20231221	184500	224060790	9230	9230	9230	9230	0
58	20231221	184400	224060790	9230	9230	9230	9230	0
59	20231221	184300	224060790	9230	9230	9230	9230	0
60	20231221	184200	224060790	9230	9230	9230	9230	0
61	20231221	184100	224060790	9230	9230	9230	9230	0
62	20231221	184000	224060790	9230	9230	9230	9230	464
63	20231221	183900	224060790	9230	9230	9230	9230	0
64	20231221	183800	224060790	9230	9230	9230	9230	0
65	20231221	183700	224060790	9230	9230	9230	9230	0
66	20231221	183600	224060790	9230	9230	9230	9230	0
67	20231221	183500	224060790	9230	9230	9230	9230	0
68	20231221	183400	224060790	9230	9230	9230	9230	0
69	20231221	183300	224060790	9230	9230	9230	9230	0
70	20231221	183200	224060790	9230	9230	9230	9230	0
71	20231221	183100	224060790	9230	9230	9230	9230	0
72	20231221	183000	224060790	9230	9230	9230	9230	0
73	20231221	182900	224060790	9230	9230	9230	9230	0
74	20231221	182800	224060790	9230	9230	9230	9230	0
75	20231221	182700	224060790	9230	9230	9230	9230	0
76	20231221	182600	224060790	9230	9230	9230	9230	0
77	20231221	182500	224060790	9230	9230	9230	9230	0
78	20231221	182400	224060790	9230	9230	9230	9230	0
79	20231221	182300	224060790	9230	9230	9230	9230	0
80	20231221	182200	224060790	9230	9230	9230	9230	0
81	20231221	182100	224060790	9230	9230	9230	9230	0
82	20231221	182000	224060790	9230	9230	9230	9230	0
83	20231221	181900	224060790	9230	9230	9230	9230	0
84	20231221	181800	224060790	9230	9230	9230	9230	0
85	20231221	181700	224060790	9230	9230	9230	9230	0
86	20231221	181600	224060790	9230	9230	9230	9230	0
87	20231221	181500	224060790	9230	9230	9230	9230	0
88	20231221	181400	224060790	9230	9230	9230	9230	0
89	20231221	181300	224060790	9230	9230	9230	9230	0
90	20231221	181200	224060790	9230	9230	9230	9230	0
91	20231221	181100	224060790	9230	9230	9230	9230	0
92	20231221	181000	224060790	9230	9230	9230	9230	464
93	20231221	180900	224060790	9230	9230	9230	9230	0
94	20231221	180800	224060790	9230	9230	9230	9230	0
95	20231221	180700	224060790	9230	9230	9230	9230	0
96	20231221	180600	224060790	9230	9230	9230	9230	0
97	20231221	180500	224060790	9230	9230	9230	9230	0
98	20231221	180400	224060790	9230	9230	9230	9230	0
99	20231221	180300	224060790	9230	9230	9230	9230	0
100	20231221	180200	224060790	9230	9230	9230	9230	0
101	20231221	180100	224060790	9230	9230	9230	9230	0
102	20231221	180000	224060790	9230	9230	9230	9230	0
103	20231221	175900	224060790	9230	9230	9230	9230	0
104	20231221	175800	224060790	9230	9230	9230	9230	0
105	20231221	175700	224060790	9230	9230	9230	9230	0
106	20231221	175600	224060790	9230	9230	9230	9230	0
107	20231221	175500	224060790	9230	9230	9230	9230	0
108	20231221	175400	224060790	9230	9230	9230	9230	0
109	20231221	175300	224060790	9230	9230	9230	9230	0
110	20231221	175200	224060790	9230	9230	9230	9230	0
111	20231221	175100	224060790	9230	9230	9230	9230	0
112	20231221	175000	224060790	9230	9230	9230	9230	0
113	20231221	174900	224060790	9230	9230	9230	9230	0
114	20231221	174800	224060790	9230	9230	9230	9230	0
115	20231221	174700	224060790	9230	9230	9230	9230	0
116	20231221	174600	224060790	9230	9230	9230	9230	0
117	20231221	174500	224060790	9230	9230	9230	9230	0
118	20231221	174400	224060790	9230	9230	9230	9230	0
119	20231221	174300	224060790	9230	9230	9230	9230	0
120	20231221	174200	224060790	9230	9230	9230	9230	0
121	20231221	174100	224060790	9230	9230	9230	9230	0
122	20231221	174000	224060790	9230	9230	9230	9230	464
123	20231221	173900	224060790	9230	9230	9230	9230	0
124	20231221	173800	224060790	9230	9230	9230	9230	0
125	20231221	173700	224060790	9230	9230	9230	9230	0
126	20231221	173600	224060790	9230	9230	9230	9230	0
127	20231221	173500	224060790	9230	9230	9230	9230	0
128	20231221	173400	224060790	9230	9230	9230	9230	0
129	20231221	173300	224060790	9230	9230	9230	9230	0
130	20231221	173200	224060790	9230	9230	9230	9230	0
131	20231221	173100	224060790	9230	9230	9230	9230	0
132	20231221	173000	224060790	9230	9230	9230	9230	0
133	20231221	172900	224060790	9230	9230	9230	9230	0
134	20231221	172800	224060790	9230	9230	9230	9230	0
135	20231221	172700	224060790	9230	9230	9230	9230	0
136	20231221	172600	224060790	9230	9230	9230	9230	0
137	20231221	172500	224060790	9230	9230	9230	9230	0
138	20231221	172400	224060790	9230	9230	9230	9230	0
139	20231221	172300	224060790	9230	9230	9230	9230	0
140	20231221	172200	224060790	9230	9230	9230	9230	0
141	20231221	172100	224060790	9230	9230	9230	9230	0
142	20231221	172000	224060790	9230	9230	9230	9230	0
143	20231221	171900	224060790	9230	9230	9230	9230	0
144	20231221	171800	224060790	9230	9230	9230	9230	0
145	20231221	171700	224060790	9230	9230	9230	9230	0
146	20231221	171600	224060790	9230	9230	9230	9230	0
147	20231221	171500	224060790	9230	9230	9230	9230	0
148	20231221	171400	224060790	9230	9230	9230	9230	0
149	20231221	171300	224060790	9230	9230	9230	9230	0
150	20231221	171200	224060790	9230	9230	9230	9230	0
151	20231221	171100	224060790	9230	9230	9230	9230	0
152	20231221	171000	224060790	9230	9230	9230	9230	464
153	20231221	170900	224060790	9230	9230	9230	9230	0
154	20231221	170800	224060790	9230	9230	9230	9230	0
155	20231221	170700	224060790	9230	9230	9230	9230	0
156	20231221	170600	224060790	9230	9230	9230	9230	0
157	20231221	170500	224060790	9230	9230	9230	9230	0
158	20231221	170400	224060790	9230	9230	9230	9230	0
159	20231221	170300	224060790	9230	9230	9230	9230	0
160	20231221	170200	224060790	9230	9230	9230	9230	0
161	20231221	170100	224060790	9230	9230	9230	9230	0
162	20231221	170000	224060790	9230	9230	9230	9230	0
163	20231221	165900	224060790	9230	9230	9230	9230	0
164	20231221	165800	224060790	9230	9230	9230	9230	0
165	20231221	165700	224060790	9230	9230	9230	9230	0
166	20231221	165600	224060790	9230	9230	9230	9230	0
167	20231221	165500	224060790	9230	9230	9230	9230	0
168	20231221	165400	224060790	9230	9230	9230	9230	0
169	20231221	165300	224060790	9230	9230	9230	9230	0
170	20231221	165200	224060790	9230	9230	9230	9230	0
171	20231221	165100	224060790	9230	9230	9230	9230	0
172	20231221	165000	224060790	9230	9230	9230	9230	0
173	20231221	164900	224060790	9230	9230	9230	9230	0
174	20231221	164800	224060790	9230	9230	9230	9230	0
175	20231221	164700	224060790	9230	9230	9230	9230	0
176	20231221	164600	224060790	9230	9230	9230	9230	0
177	20231221	164500	224060790	9230	9230	9230	9230	0
178	20231221	164400	224060790	9230	9230	9230	9230	0
179	20231221	164300	224060790	9230	9230	9230	9230	0
180	20231221	164200	224060790	9230	9230	9230	9230	0
181	20231221	164100	224060790	9230	9230	9230	9230	0
182	20231221	164000	224060790	9230	9230	9230	9230	464
183	20231221	163900	224060790	9230	9230	9230	9230	0
184	20231221	163800	224060790	9230	9230	9230	9230	0
185	20231221	163700	224060790	9230	9230	9230	9230	0
186	20231221	163600	224060790	9230	9230	9230	9230	0
187	20231221	163500	224060790	9230	9230	9230	9230	0
188	20231221	163400	224060790	9230	9230	9230	9230	0
189	20231221	163300	224060790	9230	9230	9230	9230	0
190	20231221	163200	224060790	9230	9230	9230	9230	0
191	20231221	163100	224060790	9230	9230	9230	9230	0
192	20231221	163000	224060790	9230	9230	9230	9230	0
193	20231221	162900	224060790	9230	9230	9230	9230	0
194	20231221	162800	224060790	9230	9230	9230	9230	0
195	20231221	162700	224060790	9230	9230	9230	9230	0
196	20231221	162600	224060790	9230	9230	9230	9230	0
197	20231221	162500	224060790	9230	9230	9230	9230	0
198	20231221	162400	224060790	9230	9230	9230	9230	0
199	20231221	162300	224060790	9230	9230	9230	9230	0
200	20231221	162200	224060790	9230	9230	9230	9230	0
201	20231221	162100	224060790	9230	9230	9230	9230	0
202	20231221	162000	224060790	9230	9230	9230	9230	0
203	20231221	161900	224060790	9230	9230	9230	9230	0
204	20231221	161800	224060790	9230	9230	9230	9230	0
205	20231221	161700	224060790	9230	9230	9230	9230	0
206	20231221	161600	224060790	9230	9230	9230	9230	0
207	20231221	161500	224060790	9230	9230	9230	9230	0
208	20231221	161400	224060790	9230	9230	9230	9230	0
209	20231221	161300	224060790	9230	9230	9230	9230	0
210	20231221	161200	224060790	9230	9230	9230	9230	0
211	20231221	161100	224060790	9230	9230	9230	9230	0
212	20231221	161000	224060790	9230	9230	9230	9230	464
213	20231221	160900	224060790	9230	9230	9230	9230	0
214	20231221	160800	224060790	9230	9230	9230	9230	0
215	20231221	160700	224060790	9230	9230	9230	9230	0
216	20231221	160600	224060790	9230	9230	9230	9230	0
217	20231221	160500	224060790	9230	9230	9230	9230	0
218	20231221	160400	224060790	9230	9230	9230	9230	0
219	20231221	160300	224060790	9230	9230	9230	9230	0
220	20231221	160200	224060790	9230	9230	9230	9230	0
221	20231221	160100	224060790	9230	9230	9230	9230	0
222	20231221	160000	224060790	9230	9230	9230	9230	0
223	20231221	155900	224060790	9230	9230	9230	9230	0
224	20231221	155800	224060790	9230	9230	9230	9230	0
225	20231221	155700	224060790	9230	9230	9230	9230	0
226	20231221	155600	224060790	9230	9230	9230	9230	0
227	20231221	155500	224060790	9230	9230	9230	9230	0
228	20231221	155400	224060790	9230	9230	9230	9230	0
229	20231221	155300	224060790	9230	9230	9230	9230	0
230	20231221	155200	224060790	9230	9230	9230	9230	0
231	20231221	155100	224060790	9230	9230	9230	9230	0
232	20231221	155000	224060790	9230	9230	9230	9230	0
233	20231221	154900	224060790	9230	9230	9230	9230	0
234	20231221	154800	224060790	9230	9230	9230	9230	0
235	20231221	154700	224060790	9230	9230	9230	9230	0
236	20231221	154600	224060790	9230	9230	9230	9230	0
237	20231221	154500	224060790	9230	9230	9230	9230	0
238	20231221	154400	224060790	9230	9230	9230	9230	0
239	20231221	154300	224060790	9230	9230	9230	9230	0
240	20231221	154200	224060790	9230	9230	9230	9230	0
241	20231221	154100	224060790	9230	9230	9230	9230	0
242	20231221	154000	224060790	9230	9230	9230	9230	464
243	20231221	153900	224060790	9230	9230	9230	9230	0
244	20231221	153800	224060790	9230	9230	9230	9230	0
245	20231221	153700	224060790	9230	9230	9230	9230	0
246	20231221	153600	224060790	9230	9230	9230	9230	0
247	20231221	153500	224060790	9230	9230	9230	9230	0
248	20231221	153400	224060790	9230	9230	9230	9230	0
249	20231221	153300	224060790	9230	9230	9230	9230	0
250	20231221	153200	224060790	9230	9230	9230	9230	0
251	20231221	153100	224060790	9230	9230	9230	9230	0
252	20231221	153000	224060790	9230	9230	9230	9230	464
253	20231221	152900	219778070	9240	9240	9240	9240	0
254	20231221	152800	219778070	9240	9240	9240	9240	0
255	20231221	152700	219778070	9240	9240	9240	9240	0
256	20231221	152600	219778070	9240	9240	9240	9240	0
257	20231221	152500	219778070	9240	9240	9240	9240	0
258	20231221	152400	219778070	9240	9240	9240	9240	0
259	20231221	152300	219778070	9240	9240	9240	9240	0
260	20231221	152200	219778070	9240	9240	9240	9240	0
261	20231221	152100	219778070	9240	9240	9240	9240	0
262	20231221	152000	219778070	9240	9240	9240	9240	0
263	20231221	151900	219778070	9240	9240	9240	9220	12
264	20231221	151800	219667390	9210	9220	9220	9210	245
265	20231221	151700	217408700	9220	9220	9220	9220	150
266	20231221	151600	216025700	9220	9220	9220	9220	0
267	20231221	151500	216025700	9220	9220	9220	9220	50
268	20231221	151400	215564700	9240	9230	9240	9230	300
269	20231221	151300	212793960	9230	9230	9230	9230	1
270	20231221	151200	212784730	9230	9220	9230	9220	3
271	20231221	151100	212757060	9220	9220	9220	9220	10
272	20231221	151000	212664860	9220	9230	9230	9220	169
273	20231221	150900	211106460	9220	9220	9220	9220	163
274	20231221	150800	209603600	9220	9220	9220	9220	0
275	20231221	150700	209603600	9220	9220	9220	9220	2
276	20231221	150600	209585160	9220	9220	9220	9220	5
277	20231221	150500	209539060	9220	9220	9220	9220	131
278	20231221	150400	208331240	9220	9220	9220	9220	100
279	20231221	150300	207409240	9230	9230	9230	9230	0
280	20231221	150200	207409240	9230	9230	9230	9230	0
281	20231221	150100	207409240	9230	9230	9230	9230	5
282	20231221	150000	207363090	9240	9240	9240	9240	2
283	20231221	145900	207344610	9240	9240	9240	9240	1
284	20231221	145800	207335370	9210	9220	9220	9210	30
285	20231221	145700	207058790	9220	9220	9220	9220	156
286	20231221	145600	205620470	9210	9220	9220	9210	103
287	20231221	145500	204671140	9220	9220	9220	9220	0
288	20231221	145400	204671140	9220	9220	9220	9220	196
289	20231221	145300	202864020	9220	9220	9220	9220	1
290	20231221	145200	202854800	9220	9220	9220	9220	1
291	20231221	145100	202845580	9220	9220	9220	9220	0
292	20231221	145000	202845580	9220	9220	9220	9220	0
293	20231221	144900	202845580	9220	9220	9220	9220	0
294	20231221	144800	202845580	9220	9220	9220	9220	742
295	20231221	144700	196004340	9210	9210	9210	9210	75
296	20231221	144600	195313590	9210	9210	9210	9210	38
297	20231221	144500	194963610	9210	9210	9210	9210	250
298	20231221	144400	192661110	9210	9220	9220	9210	879
299	20231221	144300	184557930	9220	9220	9220	9220	89
300	20231221	144200	183737350	9230	9230	9230	9230	0
301	20231221	144100	183737350	9230	9230	9230	9230	212
302	20231221	144000	181780590	9230	9230	9230	9230	0
303	20231221	143900	181780590	9230	9230	9230	9230	0
304	20231221	143800	181780590	9230	9230	9230	9230	426
305	20231221	143700	177848610	9240	9240	9240	9240	0
306	20231221	143600	177848610	9240	9240	9240	9240	0
307	20231221	143500	177848610	9240	9240	9240	9240	0
308	20231221	143400	177848610	9240	9240	9240	9240	156
309	20231221	143300	176407170	9240	9240	9240	9240	0
310	20231221	143200	176407170	9240	9240	9240	9240	0
311	20231221	143100	176407170	9240	9250	9250	9240	110
312	20231221	143000	175390150	9260	9260	9260	9260	0
313	20231221	142900	175390150	9260	9260	9260	9260	0
314	20231221	142800	175390150	9260	9260	9260	9260	54
315	20231221	142700	174890110	9260	9290	9290	9260	251
316	20231221	142600	172565800	9260	9260	9260	9260	0
317	20231221	142500	172565800	9260	9260	9260	9260	0
318	20231221	142400	172565800	9260	9280	9280	9260	174
319	20231221	142300	170954100	9280	9280	9280	9280	97
320	20231221	142200	170053940	9260	9260	9260	9260	0
321	20231221	142100	170053940	9260	9260	9260	9260	0
322	20231221	142000	170053940	9260	9260	9260	9260	0
323	20231221	141900	170053940	9260	9260	9260	9260	0
324	20231221	141800	170053940	9260	9260	9260	9260	0
325	20231221	141700	170053940	9260	9260	9260	9260	0
326	20231221	141600	170053940	9260	9260	9260	9260	0
327	20231221	141500	170053940	9260	9260	9260	9260	0
328	20231221	141400	170053940	9260	9260	9260	9260	0
329	20231221	141300	170053940	9260	9260	9260	9260	0
330	20231221	141200	170053940	9260	9260	9260	9260	8
331	20231221	141100	169979860	9250	9250	9250	9250	0
332	20231221	141000	169979860	9250	9250	9250	9250	0
333	20231221	140900	169979860	9250	9250	9250	9250	401
334	20231221	140800	166270610	9280	9280	9280	9280	29
335	20231221	140700	166001490	9280	9280	9280	9280	30
336	20231221	140600	165723090	9250	9250	9250	9250	0
337	20231221	140500	165723090	9250	9250	9250	9250	0
338	20231221	140400	165723090	9250	9250	9250	9250	50
339	20231221	140300	165260590	9250	9250	9250	9250	0
340	20231221	140200	165260590	9250	9260	9260	9250	27
341	20231221	140100	165010740	9280	9280	9280	9280	0
342	20231221	140000	165010740	9280	9280	9280	9280	1
343	20231221	135900	165001460	9280	9250	9280	9250	110
344	20231221	135800	163983810	9270	9270	9270	9270	0
345	20231221	135700	163983810	9270	9270	9270	9270	532
346	20231221	135600	159052170	9270	9260	9270	9260	114
347	20231221	135500	157996410	9250	9250	9250	9250	0
348	20231221	135400	157996410	9250	9250	9250	9250	105
349	20231221	135300	157025160	9240	9240	9240	9240	0
350	20231221	135200	157025160	9240	9240	9240	9240	0
351	20231221	135100	157025160	9240	9240	9240	9240	0
352	20231221	135000	157025160	9240	9240	9240	9240	0
353	20231221	134900	157025160	9240	9240	9240	9240	0
354	20231221	134800	157025160	9240	9240	9240	9240	6
355	20231221	134700	156969720	9230	9230	9230	9230	0
356	20231221	134600	156969720	9230	9230	9230	9230	0
357	20231221	134500	156969720	9230	9230	9230	9230	0
358	20231221	134400	156969720	9230	9230	9230	9230	0
359	20231221	134300	156969720	9230	9230	9230	9230	108
360	20231221	134200	155972880	9240	9240	9240	9240	0
361	20231221	134100	155972880	9240	9240	9240	9240	0
362	20231221	134000	155972880	9240	9240	9240	9240	10
363	20231221	133900	155880480	9230	9230	9230	9230	0
364	20231221	133800	155880480	9230	9230	9230	9230	0
365	20231221	133700	155880480	9230	9230	9230	9230	0
366	20231221	133600	155880480	9230	9230	9230	9230	2
367	20231221	133500	155862020	9230	9230	9230	9230	0
368	20231221	133400	155862020	9230	9230	9230	9230	0
369	20231221	133300	155862020	9230	9230	9230	9230	0
370	20231221	133200	155862020	9230	9230	9230	9230	74
371	20231221	133100	155179000	9230	9230	9230	9230	0
372	20231221	133000	155179000	9230	9230	9230	9230	120
373	20231221	132900	154071400	9230	9230	9230	9230	101
374	20231221	132800	153139170	9230	9230	9230	9230	401
375	20231221	132700	149437940	9230	9230	9230	9230	0
376	20231221	132600	149437940	9230	9230	9230	9230	0
377	20231221	132500	149437940	9230	9230	9230	9230	0
378	20231221	132400	149437940	9230	9230	9230	9230	11
379	20231221	132300	149336410	9230	9230	9230	9230	0
380	20231221	132200	149336410	9230	9230	9230	9230	0
381	20231221	132100	149336410	9230	9230	9230	9230	0
382	20231221	132000	149336410	9230	9230	9230	9230	10
383	20231221	131900	149244110	9230	9230	9230	9230	10
384	20231221	131800	149151810	9230	9230	9230	9230	566
385	20231221	131700	143927630	9230	9230	9230	9230	25
386	20231221	131600	143696880	9240	9240	9240	9240	1
387	20231221	131500	143687640	9240	9240	9240	9240	0
388	20231221	131400	143687640	9240	9240	9240	9240	0
389	20231221	131300	143687640	9240	9240	9240	9240	96
390	20231221	131200	142800600	9240	9240	9240	9240	5
391	20231221	131100	142754400	9240	9240	9240	9240	5
392	20231221	131000	142708200	9230	9230	9230	9230	0
393	20231221	130900	142708200	9230	9230	9230	9230	0
394	20231221	130800	142708200	9230	9230	9230	9230	0
395	20231221	130700	142708200	9230	9230	9230	9230	0
396	20231221	130600	142708200	9230	9230	9230	9230	0
397	20231221	130500	142708200	9230	9230	9230	9230	0
398	20231221	130400	142708200	9230	9250	9250	9230	14
399	20231221	130300	142578720	9240	9240	9240	9240	22
400	20231221	130200	142375440	9240	9240	9240	9240	0
401	20231221	130100	142375440	9240	9240	9240	9240	0
402	20231221	130000	142375440	9240	9240	9240	9240	0
403	20231221	125900	142375440	9240	9240	9240	9240	0
404	20231221	125800	142375440	9240	9240	9240	9240	80
405	20231221	125700	141636240	9240	9240	9240	9240	16
406	20231221	125600	141488400	9240	9240	9240	9240	0
407	20231221	125500	141488400	9240	9240	9240	9240	50
408	20231221	125400	141026400	9250	9250	9250	9250	0
409	20231221	125300	141026400	9250	9250	9250	9250	1
410	20231221	125200	141017150	9250	9250	9250	9250	2
411	20231221	125100	140998650	9250	9250	9250	9250	0
412	20231221	125000	140998650	9250	9250	9250	9250	4
413	20231221	124900	140961650	9250	9250	9250	9250	0
414	20231221	124800	140961650	9250	9250	9250	9250	105
415	20231221	124700	139990400	9250	9250	9250	9250	0
416	20231221	124600	139990400	9250	9250	9250	9250	10
417	20231221	124500	139897900	9240	9240	9240	9240	0
418	20231221	124400	139897900	9240	9240	9240	9240	0
419	20231221	124300	139897900	9240	9240	9240	9240	0
420	20231221	124200	139897900	9240	9240	9240	9240	5
421	20231221	124100	139851700	9240	9240	9240	9240	0
422	20231221	124000	139851700	9240	9240	9240	9240	0
423	20231221	123900	139851700	9240	9240	9240	9240	0
424	20231221	123800	139851700	9240	9240	9240	9240	0
425	20231221	123700	139851700	9240	9240	9240	9240	0
426	20231221	123600	139851700	9240	9240	9240	9240	0
427	20231221	123500	139851700	9240	9250	9250	9240	11
428	20231221	123400	139750050	9250	9250	9250	9250	100
429	20231221	123300	138825050	9240	9240	9240	9240	0
430	20231221	123200	138825050	9240	9240	9240	9240	0
431	20231221	123100	138825050	9240	9240	9240	9240	0
432	20231221	123000	138825050	9240	9240	9240	9240	0
433	20231221	122900	138825050	9240	9240	9240	9240	0
434	20231221	122800	138825050	9240	9240	9240	9240	0
435	20231221	122700	138825050	9240	9240	9240	9240	0
436	20231221	122600	138825050	9240	9240	9240	9240	0
437	20231221	122500	138825050	9240	9240	9240	9240	0
438	20231221	122400	138825050	9240	9240	9240	9240	2
439	20231221	122300	138806570	9230	9230	9230	9230	280
440	20231221	122200	136222170	9230	9230	9230	9230	100
441	20231221	122100	135299170	9220	9220	9220	9220	0
442	20231221	122000	135299170	9220	9220	9220	9220	2
443	20231221	121900	135280730	9230	9230	9230	9230	0
444	20231221	121800	135280730	9230	9230	9230	9230	0
445	20231221	121700	135280730	9230	9230	9230	9230	14
446	20231221	121600	135151510	9230	9230	9230	9230	0
447	20231221	121500	135151510	9230	9240	9240	9230	503
448	20231221	121400	130508510	9240	9240	9240	9240	217
449	20231221	121300	128503430	9240	9240	9240	9240	10
450	20231221	121200	128411030	9270	9270	9270	9270	0
451	20231221	121100	128411030	9270	9270	9270	9270	0
452	20231221	121000	128411030	9270	9270	9270	9270	0
453	20231221	120900	128411030	9270	9270	9270	9270	0
454	20231221	120800	128411030	9270	9270	9270	9270	0
455	20231221	120700	128411030	9270	9270	9270	9270	12
456	20231221	120600	128299790	9270	9270	9270	9270	0
457	20231221	120500	128299790	9270	9270	9270	9270	3
458	20231221	120400	128271980	9270	9270	9270	9270	0
459	20231221	120300	128271980	9270	9270	9270	9270	0
460	20231221	120200	128271980	9270	9270	9270	9270	0
461	20231221	120100	128271980	9270	9270	9270	9270	23
462	20231221	120000	128058770	9270	9270	9270	9270	0
463	20231221	115900	128058770	9270	9270	9270	9270	0
464	20231221	115800	128058770	9270	9270	9270	9270	2
465	20231221	115700	128040230	9270	9270	9270	9270	8
466	20231221	115600	127966070	9270	9270	9270	9270	0
467	20231221	115500	127966070	9270	9270	9270	9270	1
468	20231221	115400	127956800	9270	9270	9270	9270	0
469	20231221	115300	127956800	9270	9270	9270	9270	0
470	20231221	115200	127956800	9270	9270	9270	9270	365
471	20231221	115100	124573250	9270	9270	9270	9270	0
472	20231221	115000	124573250	9270	9270	9270	9270	0
473	20231221	114900	124573250	9270	9270	9270	9270	121
474	20231221	114800	123451580	9260	9260	9260	9260	500
475	20231221	114700	118821580	9260	9260	9260	9260	0
476	20231221	114600	118821580	9260	9260	9260	9260	5
477	20231221	114500	118775280	9260	9260	9260	9260	6
478	20231221	114400	118719720	9260	9260	9260	9260	0
479	20231221	114300	118719720	9260	9260	9260	9260	0
480	20231221	114200	118719720	9260	9260	9260	9260	12
481	20231221	114100	118608600	9260	9260	9260	9260	500
482	20231221	114000	113978600	9260	9260	9260	9260	0
483	20231221	113900	113978600	9260	9260	9260	9260	0
484	20231221	113800	113978600	9260	9260	9260	9260	0
485	20231221	113700	113978600	9260	9260	9260	9260	0
486	20231221	113600	113978600	9260	9260	9260	9260	0
487	20231221	113500	113978600	9260	9260	9260	9260	0
488	20231221	113400	113978600	9260	9260	9260	9260	0
489	20231221	113300	113978600	9260	9260	9260	9260	0
490	20231221	113200	113978600	9260	9260	9260	9260	16
491	20231221	113100	113830440	9210	9210	9210	9210	0
492	20231221	113000	113830440	9210	9210	9210	9210	0
493	20231221	112900	113830440	9210	9210	9210	9210	0
494	20231221	112800	113830440	9210	9210	9210	9210	0
495	20231221	112700	113830440	9210	9210	9210	9210	83
496	20231221	112600	113066010	9210	9210	9210	9210	127
497	20231221	112500	111896340	9260	9260	9260	9260	0
498	20231221	112400	111896340	9260	9260	9260	9260	0
499	20231221	112300	111896340	9260	9260	9260	9260	0
500	20231221	112200	111896340	9260	9260	9260	9260	0
501	20231221	112100	111896340	9260	9260	9260	9260	0
502	20231221	112000	111896340	9260	9260	9260	9260	3
503	20231221	111900	111868560	9210	9210	9210	9210	0
504	20231221	111800	111868560	9210	9210	9210	9210	0
505	20231221	111700	111868560	9210	9210	9210	9210	0
506	20231221	111600	111868560	9210	9210	9210	9210	0
507	20231221	111500	111868560	9210	9210	9210	9210	20
508	20231221	111400	111684360	9280	9280	9280	9280	0
509	20231221	111300	111684360	9280	9200	9280	9200	49
510	20231221	111200	111232700	9200	9200	9200	9200	0
511	20231221	111100	111232700	9200	9200	9200	9200	0
512	20231221	111000	111232700	9200	9200	9200	9200	10
513	20231221	110900	111140700	9190	9190	9190	9190	0
514	20231221	110800	111140700	9190	9190	9190	9190	0
515	20231221	110700	111140700	9190	9190	9190	9190	106
516	20231221	110600	110166560	9190	9190	9190	9190	0
517	20231221	110500	110166560	9190	9190	9190	9190	300
518	20231221	110400	107409560	9190	9190	9190	9190	0
519	20231221	110300	107409560	9190	9190	9190	9190	0
520	20231221	110200	107409560	9190	9190	9190	9190	0
521	20231221	110100	107409560	9190	9190	9190	9190	0
522	20231221	110000	107409560	9190	9200	9200	9190	168
523	20231221	105900	105865040	9200	9200	9200	9200	9
524	20231221	105800	105782240	9210	9210	9210	9210	200
525	20231221	105700	103940240	9210	9200	9210	9200	489
526	20231221	105600	99441280	9200	9200	9200	9200	145
527	20231221	105500	98107280	9200	9210	9210	9200	272
528	20231221	105400	95604720	9210	9210	9210	9210	11
529	20231221	105300	95503410	9210	9230	9230	9210	1890
530	20231221	105200	78082280	9220	9220	9220	9220	0
531	20231221	105100	78082280	9220	9230	9230	9220	12
532	20231221	105000	77971540	9240	9240	9240	9240	19
533	20231221	104900	77795980	9240	9240	9240	9240	0
534	20231221	104800	77795980	9240	9230	9240	9230	43
535	20231221	104700	77398680	9230	9230	9230	9230	33
536	20231221	104600	77094090	9240	9240	9240	9240	0
537	20231221	104500	77094090	9240	9230	9240	9230	111
538	20231221	104400	76068460	9230	9230	9230	9230	126
539	20231221	104300	74905480	9230	9240	9240	9230	617
540	20231221	104200	69210080	9240	9240	9240	9240	8
541	20231221	104100	69136160	9250	9250	9250	9250	0
542	20231221	104000	69136160	9250	9250	9250	9250	0
543	20231221	103900	69136160	9250	9250	9250	9250	0
544	20231221	103800	69136160	9250	9250	9250	9250	0
545	20231221	103700	69136160	9250	9250	9250	9250	711
546	20231221	103600	62559410	9250	9250	9250	9250	338
547	20231221	103500	59432910	9250	9260	9260	9250	448
548	20231221	103400	55284550	9250	9250	9250	9250	0
549	20231221	103300	55284550	9250	9250	9250	9250	0
550	20231221	103200	55284550	9250	9250	9250	9250	0
551	20231221	103100	55284550	9250	9250	9250	9250	1
552	20231221	103000	55275300	9300	9300	9300	9300	0
553	20231221	102900	55275300	9300	9300	9300	9300	0
554	20231221	102800	55275300	9300	9300	9300	9300	33
555	20231221	102700	54968400	9300	9300	9300	9300	0
556	20231221	102600	54968400	9300	9300	9300	9300	0
557	20231221	102500	54968400	9300	9250	9300	9250	13
558	20231221	102400	54848050	9250	9270	9270	9250	1230
559	20231221	102300	43453430	9270	9280	9280	9270	20
560	20231221	102200	43268020	9270	9270	9270	9270	0
561	20231221	102100	43268020	9270	9270	9270	9270	0
562	20231221	102000	43268020	9270	9270	9270	9270	0
563	20231221	101900	43268020	9270	9270	9270	9270	4
564	20231221	101800	43230940	9270	9270	9270	9270	0
565	20231221	101700	43230940	9270	9280	9280	9270	200
566	20231221	101600	41376520	9300	9300	9300	9300	0
567	20231221	101500	41376520	9300	9300	9300	9300	0
568	20231221	101400	41376520	9300	9300	9300	9300	2
569	20231221	101300	41357920	9300	9300	9300	9300	0
570	20231221	101200	41357920	9300	9290	9300	9290	67
571	20231221	101100	40734990	9300	9300	9300	9300	0
572	20231221	101000	40734990	9300	9300	9300	9300	0
573	20231221	100900	40734990	9300	9300	9300	9300	0
574	20231221	100800	40734990	9300	9300	9300	9300	0
575	20231221	100700	40734990	9300	9300	9300	9300	0
576	20231221	100600	40734990	9300	9300	9300	9300	0
577	20231221	100500	40734990	9300	9300	9300	9300	10
578	20231221	100400	40641990	9310	9310	9310	9310	2
579	20231221	100300	40623370	9310	9310	9310	9310	3
580	20231221	100200	40595440	9310	9310	9310	9310	0
581	20231221	100100	40595440	9310	9310	9310	9310	268
582	20231221	100000	38100360	9310	9290	9310	9280	242
583	20231221	095900	35853660	9310	9310	9310	9310	2
584	20231221	095800	35835040	9300	9300	9300	9300	0
585	20231221	095700	35835040	9300	9300	9300	9300	0
586	20231221	095600	35835040	9300	9320	9320	9300	21
587	20231221	095500	35639460	9320	9320	9320	9320	5
588	20231221	095400	35592860	9320	9320	9320	9320	0
589	20231221	095300	35592860	9320	9320	9320	9320	1
590	20231221	095200	35583540	9320	9320	9320	9320	20
591	20231221	095100	35397140	9320	9320	9320	9320	0
592	20231221	095000	35397140	9320	9320	9320	9320	0
593	20231221	094900	35397140	9320	9320	9320	9320	12
594	20231221	094800	35285300	9320	9310	9320	9310	4
595	20231221	094700	35248040	9310	9310	9310	9310	102
596	20231221	094600	34298420	9320	9320	9320	9320	0
597	20231221	094500	34298420	9320	9320	9320	9320	0
598	20231221	094400	34298420	9320	9320	9320	9320	2
599	20231221	094300	34279780	9270	9270	9270	9270	11
600	20231221	094200	34177810	9320	9320	9320	9320	0
601	20231221	094100	34177810	9320	9320	9320	9320	3
602	20231221	094000	34149850	9270	9320	9320	9270	217
603	20231221	093900	32135200	9320	9330	9330	9320	32
604	20231221	093800	31836880	9330	9320	9330	9320	307
605	20231221	093700	28975620	9310	9300	9310	9300	29
606	20231221	093600	28705720	9300	9300	9300	9300	24
607	20231221	093500	28482520	9300	9300	9300	9300	0
608	20231221	093400	28482520	9300	9300	9300	9300	200
609	20231221	093300	26622520	9300	9300	9300	9300	2
610	20231221	093200	26603920	9280	9330	9330	9280	103
611	20231221	093100	25643030	9330	9330	9330	9330	0
612	20231221	093000	25643030	9330	9330	9330	9330	3
613	20231221	092900	25615040	9330	9330	9330	9330	4
614	20231221	092800	25577720	9330	9310	9330	9310	100
615	20231221	092700	24644740	9300	9300	9300	9300	155
616	20231221	092600	23203240	9300	9290	9300	9290	261
617	20231221	092500	20778100	9270	9270	9270	9270	1
618	20231221	092400	20768830	9270	9270	9270	9270	0
619	20231221	092300	20768830	9270	9260	9270	9260	60
620	20231221	092200	20213160	9260	9260	9260	9260	30
621	20231221	092100	19935360	9270	9270	9270	9270	0
622	20231221	092000	19935360	9270	9270	9270	9270	2
623	20231221	091900	19916820	9250	9250	9250	9250	30
624	20231221	091800	19639320	9260	9260	9260	9260	0
625	20231221	091700	19639320	9260	9260	9260	9260	203
626	20231221	091600	17759540	9290	9290	9290	9290	0
627	20231221	091500	17759540	9290	9290	9290	9290	0
628	20231221	091400	17759540	9290	9290	9290	9290	2
629	20231221	091300	17740960	9290	9290	9290	9290	40
630	20231221	091200	17369360	9250	9250	9250	9250	27
631	20231221	091100	17119610	9250	9240	9250	9240	54
632	20231221	091000	16620350	9250	9240	9250	9240	13
633	20231221	090900	16500130	9210	9210	9210	9210	0
634	20231221	090800	16500130	9210	9220	9220	9210	407
635	20231221	090700	12750950	9220	9220	9220	9220	0
636	20231221	090600	12750950	9220	9220	9220	9220	130
637	20231221	090500	11552350	9210	9210	9210	9210	0
638	20231221	090400	11552350	9210	9210	9210	9210	0
639	20231221	090300	11552350	9210	9210	9210	9210	60
640	20231221	090200	10999750	9210	9210	9210	9210	200
641	20231221	090100	9157750	9210	9210	9210	9210	70
642	20231221	090000	8513050	9200	9250	9250	9200	922