KissMeData/049430/min/candle-20231213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231213	192800	72208820	9230	9230	9230	9230	308
3	20231213	192700	72208820	9230	9230	9230	9230	0
4	20231213	192600	72208820	9230	9230	9230	9230	0
5	20231213	192500	72208820	9230	9230	9230	9230	0
6	20231213	192400	72208820	9230	9230	9230	9230	0
7	20231213	192300	72208820	9230	9230	9230	9230	0
8	20231213	192200	72208820	9230	9230	9230	9230	0
9	20231213	192100	72208820	9230	9230	9230	9230	0
10	20231213	192000	72208820	9230	9230	9230	9230	0
11	20231213	191900	72208820	9230	9230	9230	9230	0
12	20231213	191800	72208820	9230	9230	9230	9230	0
13	20231213	191700	72208820	9230	9230	9230	9230	0
14	20231213	191600	72208820	9230	9230	9230	9230	0
15	20231213	191500	72208820	9230	9230	9230	9230	0
16	20231213	191400	72208820	9230	9230	9230	9230	0
17	20231213	191300	72208820	9230	9230	9230	9230	0
18	20231213	191200	72208820	9230	9230	9230	9230	0
19	20231213	191100	72208820	9230	9230	9230	9230	0
20	20231213	191000	72208820	9230	9230	9230	9230	0
21	20231213	190900	72208820	9230	9230	9230	9230	0
22	20231213	190800	72208820	9230	9230	9230	9230	0
23	20231213	190700	72208820	9230	9230	9230	9230	0
24	20231213	190600	72208820	9230	9230	9230	9230	0
25	20231213	190500	72208820	9230	9230	9230	9230	0
26	20231213	190400	72208820	9230	9230	9230	9230	0
27	20231213	190300	72208820	9230	9230	9230	9230	0
28	20231213	190200	72208820	9230	9230	9230	9230	0
29	20231213	190100	72208820	9230	9230	9230	9230	0
30	20231213	190000	72208820	9230	9230	9230	9230	0
31	20231213	185900	72208820	9230	9230	9230	9230	0
32	20231213	185800	72208820	9230	9230	9230	9230	308
33	20231213	185700	72208820	9230	9230	9230	9230	0
34	20231213	185600	72208820	9230	9230	9230	9230	0
35	20231213	185500	72208820	9230	9230	9230	9230	0
36	20231213	185400	72208820	9230	9230	9230	9230	0
37	20231213	185300	72208820	9230	9230	9230	9230	0
38	20231213	185200	72208820	9230	9230	9230	9230	0
39	20231213	185100	72208820	9230	9230	9230	9230	0
40	20231213	185000	72208820	9230	9230	9230	9230	0
41	20231213	184900	72208820	9230	9230	9230	9230	0
42	20231213	184800	72208820	9230	9230	9230	9230	0
43	20231213	184700	72208820	9230	9230	9230	9230	0
44	20231213	184600	72208820	9230	9230	9230	9230	0
45	20231213	184500	72208820	9230	9230	9230	9230	0
46	20231213	184400	72208820	9230	9230	9230	9230	0
47	20231213	184300	72208820	9230	9230	9230	9230	0
48	20231213	184200	72208820	9230	9230	9230	9230	0
49	20231213	184100	72208820	9230	9230	9230	9230	0
50	20231213	184000	72208820	9230	9230	9230	9230	0
51	20231213	183900	72208820	9230	9230	9230	9230	0
52	20231213	183800	72208820	9230	9230	9230	9230	0
53	20231213	183700	72208820	9230	9230	9230	9230	0
54	20231213	183600	72208820	9230	9230	9230	9230	0
55	20231213	183500	72208820	9230	9230	9230	9230	0
56	20231213	183400	72208820	9230	9230	9230	9230	0
57	20231213	183300	72208820	9230	9230	9230	9230	0
58	20231213	183200	72208820	9230	9230	9230	9230	0
59	20231213	183100	72208820	9230	9230	9230	9230	0
60	20231213	183000	72208820	9230	9230	9230	9230	0
61	20231213	182900	72208820	9230	9230	9230	9230	0
62	20231213	182800	72208820	9230	9230	9230	9230	308
63	20231213	182700	72208820	9230	9230	9230	9230	0
64	20231213	182600	72208820	9230	9230	9230	9230	0
65	20231213	182500	72208820	9230	9230	9230	9230	0
66	20231213	182400	72208820	9230	9230	9230	9230	0
67	20231213	182300	72208820	9230	9230	9230	9230	0
68	20231213	182200	72208820	9230	9230	9230	9230	0
69	20231213	182100	72208820	9230	9230	9230	9230	0
70	20231213	182000	72208820	9230	9230	9230	9230	0
71	20231213	181900	72208820	9230	9230	9230	9230	0
72	20231213	181800	72208820	9230	9230	9230	9230	0
73	20231213	181700	72208820	9230	9230	9230	9230	0
74	20231213	181600	72208820	9230	9230	9230	9230	0
75	20231213	181500	72208820	9230	9230	9230	9230	0
76	20231213	181400	72208820	9230	9230	9230	9230	0
77	20231213	181300	72208820	9230	9230	9230	9230	0
78	20231213	181200	72208820	9230	9230	9230	9230	0
79	20231213	181100	72208820	9230	9230	9230	9230	0
80	20231213	181000	72208820	9230	9230	9230	9230	0
81	20231213	180900	72208820	9230	9230	9230	9230	0
82	20231213	180800	72208820	9230	9230	9230	9230	0
83	20231213	180700	72208820	9230	9230	9230	9230	0
84	20231213	180600	72208820	9230	9230	9230	9230	0
85	20231213	180500	72208820	9230	9230	9230	9230	0
86	20231213	180400	72208820	9230	9230	9230	9230	0
87	20231213	180300	72208820	9230	9230	9230	9230	0
88	20231213	180200	72208820	9230	9230	9230	9230	0
89	20231213	180100	72208820	9230	9230	9230	9230	0
90	20231213	180000	72208820	9230	9230	9230	9230	0
91	20231213	175900	72208820	9230	9230	9230	9230	0
92	20231213	175800	72208820	9230	9230	9230	9230	308
93	20231213	175700	72208820	9230	9230	9230	9230	0
94	20231213	175600	72208820	9230	9230	9230	9230	0
95	20231213	175500	72208820	9230	9230	9230	9230	0
96	20231213	175400	72208820	9230	9230	9230	9230	0
97	20231213	175300	72208820	9230	9230	9230	9230	0
98	20231213	175200	72208820	9230	9230	9230	9230	0
99	20231213	175100	72208820	9230	9230	9230	9230	0
100	20231213	175000	72208820	9230	9230	9230	9230	0
101	20231213	174900	72208820	9230	9230	9230	9230	0
102	20231213	174800	72208820	9230	9230	9230	9230	0
103	20231213	174700	72208820	9230	9230	9230	9230	0
104	20231213	174600	72208820	9230	9230	9230	9230	0
105	20231213	174500	72208820	9230	9230	9230	9230	0
106	20231213	174400	72208820	9230	9230	9230	9230	0
107	20231213	174300	72208820	9230	9230	9230	9230	0
108	20231213	174200	72208820	9230	9230	9230	9230	0
109	20231213	174100	72208820	9230	9230	9230	9230	0
110	20231213	174000	72208820	9230	9230	9230	9230	0
111	20231213	173900	72208820	9230	9230	9230	9230	0
112	20231213	173800	72208820	9230	9230	9230	9230	0
113	20231213	173700	72208820	9230	9230	9230	9230	0
114	20231213	173600	72208820	9230	9230	9230	9230	0
115	20231213	173500	72208820	9230	9230	9230	9230	0
116	20231213	173400	72208820	9230	9230	9230	9230	0
117	20231213	173300	72208820	9230	9230	9230	9230	0
118	20231213	173200	72208820	9230	9230	9230	9230	0
119	20231213	173100	72208820	9230	9230	9230	9230	0
120	20231213	173000	72208820	9230	9230	9230	9230	0
121	20231213	172900	72208820	9230	9230	9230	9230	0
122	20231213	172800	72208820	9230	9230	9230	9230	308
123	20231213	172700	72208820	9230	9230	9230	9230	0
124	20231213	172600	72208820	9230	9230	9230	9230	0
125	20231213	172500	72208820	9230	9230	9230	9230	0
126	20231213	172400	72208820	9230	9230	9230	9230	0
127	20231213	172300	72208820	9230	9230	9230	9230	0
128	20231213	172200	72208820	9230	9230	9230	9230	0
129	20231213	172100	72208820	9230	9230	9230	9230	0
130	20231213	172000	72208820	9230	9230	9230	9230	0
131	20231213	171900	72208820	9230	9230	9230	9230	0
132	20231213	171800	72208820	9230	9230	9230	9230	0
133	20231213	171700	72208820	9230	9230	9230	9230	0
134	20231213	171600	72208820	9230	9230	9230	9230	0
135	20231213	171500	72208820	9230	9230	9230	9230	0
136	20231213	171400	72208820	9230	9230	9230	9230	0
137	20231213	171300	72208820	9230	9230	9230	9230	0
138	20231213	171200	72208820	9230	9230	9230	9230	0
139	20231213	171100	72208820	9230	9230	9230	9230	0
140	20231213	171000	72208820	9230	9230	9230	9230	0
141	20231213	170900	72208820	9230	9230	9230	9230	0
142	20231213	170800	72208820	9230	9230	9230	9230	0
143	20231213	170700	72208820	9230	9230	9230	9230	0
144	20231213	170600	72208820	9230	9230	9230	9230	0
145	20231213	170500	72208820	9230	9230	9230	9230	0
146	20231213	170400	72208820	9230	9230	9230	9230	0
147	20231213	170300	72208820	9230	9230	9230	9230	0
148	20231213	170200	72208820	9230	9230	9230	9230	0
149	20231213	170100	72208820	9230	9230	9230	9230	0
150	20231213	170000	72208820	9230	9230	9230	9230	0
151	20231213	165900	72208820	9230	9230	9230	9230	0
152	20231213	165800	72208820	9230	9230	9230	9230	308
153	20231213	165700	72208820	9230	9230	9230	9230	0
154	20231213	165600	72208820	9230	9230	9230	9230	0
155	20231213	165500	72208820	9230	9230	9230	9230	0
156	20231213	165400	72208820	9230	9230	9230	9230	0
157	20231213	165300	72208820	9230	9230	9230	9230	0
158	20231213	165200	72208820	9230	9230	9230	9230	0
159	20231213	165100	72208820	9230	9230	9230	9230	0
160	20231213	165000	72208820	9230	9230	9230	9230	0
161	20231213	164900	72208820	9230	9230	9230	9230	0
162	20231213	164800	72208820	9230	9230	9230	9230	0
163	20231213	164700	72208820	9230	9230	9230	9230	0
164	20231213	164600	72208820	9230	9230	9230	9230	0
165	20231213	164500	72208820	9230	9230	9230	9230	0
166	20231213	164400	72208820	9230	9230	9230	9230	0
167	20231213	164300	72208820	9230	9230	9230	9230	0
168	20231213	164200	72208820	9230	9230	9230	9230	0
169	20231213	164100	72208820	9230	9230	9230	9230	0
170	20231213	164000	72208820	9230	9230	9230	9230	0
171	20231213	163900	72208820	9230	9230	9230	9230	0
172	20231213	163800	72208820	9230	9230	9230	9230	0
173	20231213	163700	72208820	9230	9230	9230	9230	0
174	20231213	163600	72208820	9230	9230	9230	9230	0
175	20231213	163500	72208820	9230	9230	9230	9230	0
176	20231213	163400	72208820	9230	9230	9230	9230	0
177	20231213	163300	72208820	9230	9230	9230	9230	0
178	20231213	163200	72208820	9230	9230	9230	9230	0
179	20231213	163100	72208820	9230	9230	9230	9230	0
180	20231213	163000	72208820	9230	9230	9230	9230	0
181	20231213	162900	72208820	9230	9230	9230	9230	0
182	20231213	162800	72208820	9230	9230	9230	9230	308
183	20231213	162700	72208820	9230	9230	9230	9230	0
184	20231213	162600	72208820	9230	9230	9230	9230	0
185	20231213	162500	72208820	9230	9230	9230	9230	0
186	20231213	162400	72208820	9230	9230	9230	9230	0
187	20231213	162300	72208820	9230	9230	9230	9230	0
188	20231213	162200	72208820	9230	9230	9230	9230	0
189	20231213	162100	72208820	9230	9230	9230	9230	0
190	20231213	162000	72208820	9230	9230	9230	9230	0
191	20231213	161900	72208820	9230	9230	9230	9230	0
192	20231213	161800	72208820	9230	9230	9230	9230	0
193	20231213	161700	72208820	9230	9230	9230	9230	0
194	20231213	161600	72208820	9230	9230	9230	9230	0
195	20231213	161500	72208820	9230	9230	9230	9230	0
196	20231213	161400	72208820	9230	9230	9230	9230	0
197	20231213	161300	72208820	9230	9230	9230	9230	0
198	20231213	161200	72208820	9230	9230	9230	9230	0
199	20231213	161100	72208820	9230	9230	9230	9230	0
200	20231213	161000	72208820	9230	9230	9230	9230	0
201	20231213	160900	72208820	9230	9230	9230	9230	0
202	20231213	160800	72208820	9230	9230	9230	9230	0
203	20231213	160700	72208820	9230	9230	9230	9230	0
204	20231213	160600	72208820	9230	9230	9230	9230	0
205	20231213	160500	72208820	9230	9230	9230	9230	0
206	20231213	160400	72208820	9230	9230	9230	9230	0
207	20231213	160300	72208820	9230	9230	9230	9230	0
208	20231213	160200	72208820	9230	9230	9230	9230	0
209	20231213	160100	72208820	9230	9230	9230	9230	0
210	20231213	160000	72208820	9230	9230	9230	9230	0
211	20231213	155900	72208820	9230	9230	9230	9230	0
212	20231213	155800	72208820	9230	9230	9230	9230	308
213	20231213	155700	72208820	9230	9230	9230	9230	0
214	20231213	155600	72208820	9230	9230	9230	9230	0
215	20231213	155500	72208820	9230	9230	9230	9230	0
216	20231213	155400	72208820	9230	9230	9230	9230	0
217	20231213	155300	72208820	9230	9230	9230	9230	0
218	20231213	155200	72208820	9230	9230	9230	9230	0
219	20231213	155100	72208820	9230	9230	9230	9230	0
220	20231213	155000	72208820	9230	9230	9230	9230	0
221	20231213	154900	72208820	9230	9230	9230	9230	0
222	20231213	154800	72208820	9230	9230	9230	9230	0
223	20231213	154700	72208820	9230	9230	9230	9230	0
224	20231213	154600	72208820	9230	9230	9230	9230	0
225	20231213	154500	72208820	9230	9230	9230	9230	0
226	20231213	154400	72208820	9230	9230	9230	9230	0
227	20231213	154300	72208820	9230	9230	9230	9230	0
228	20231213	154200	72208820	9230	9230	9230	9230	0
229	20231213	154100	72208820	9230	9230	9230	9230	0
230	20231213	154000	72208820	9230	9230	9230	9230	0
231	20231213	153900	72208820	9230	9230	9230	9230	0
232	20231213	153800	72208820	9230	9230	9230	9230	0
233	20231213	153700	72208820	9230	9230	9230	9230	0
234	20231213	153600	72208820	9230	9230	9230	9230	0
235	20231213	153500	72208820	9230	9230	9230	9230	0
236	20231213	153400	72208820	9230	9230	9230	9230	0
237	20231213	153300	72208820	9230	9230	9230	9230	0
238	20231213	153200	72208820	9230	9230	9230	9230	0
239	20231213	153100	72208820	9230	9230	9230	9230	0
240	20231213	153000	72208820	9230	9230	9230	9230	308
241	20231213	152900	69365980	9150	9150	9150	9150	0
242	20231213	152800	69365980	9150	9150	9150	9150	0
243	20231213	152700	69365980	9150	9150	9150	9150	0
244	20231213	152600	69365980	9150	9150	9150	9150	0
245	20231213	152500	69365980	9150	9150	9150	9150	0
246	20231213	152400	69365980	9150	9150	9150	9150	0
247	20231213	152300	69365980	9150	9150	9150	9150	0
248	20231213	152200	69365980	9150	9150	9150	9150	0
249	20231213	152100	69365980	9150	9150	9150	9150	0
250	20231213	152000	69365980	9150	9150	9150	9150	0
251	20231213	151900	69365980	9150	9150	9150	9150	0
252	20231213	151800	69365980	9150	9150	9150	9150	1
253	20231213	151700	69356830	9150	9150	9150	9150	65
254	20231213	151600	68762080	9170	9150	9170	9150	101
255	20231213	151500	67837910	9170	9170	9170	9170	1
256	20231213	151400	67828740	9170	9170	9170	9170	0
257	20231213	151300	67828740	9170	9170	9170	9170	0
258	20231213	151200	67828740	9170	9170	9170	9170	4
259	20231213	151100	67792060	9150	9150	9170	9130	112
260	20231213	151000	66767450	9160	9160	9160	9160	0
261	20231213	150900	66767450	9160	9160	9160	9160	17
262	20231213	150800	66611730	9160	9170	9170	9160	10
263	20231213	150700	66520040	9170	9170	9170	9170	0
264	20231213	150600	66520040	9170	9170	9170	9170	1
265	20231213	150500	66510870	9170	9170	9170	9170	0
266	20231213	150400	66510870	9170	9170	9170	9170	0
267	20231213	150300	66510870	9170	9170	9170	9170	1
268	20231213	150200	66501700	9170	9170	9170	9170	0
269	20231213	150100	66501700	9170	9170	9170	9170	0
270	20231213	150000	66501700	9170	9170	9170	9170	1
271	20231213	145900	66492530	9170	9170	9170	9170	0
272	20231213	145800	66492530	9170	9170	9170	9170	0
273	20231213	145700	66492530	9170	9170	9170	9170	1
274	20231213	145600	66483360	9170	9170	9170	9170	0
275	20231213	145500	66483360	9170	9170	9170	9170	0
276	20231213	145400	66483360	9170	9170	9170	9170	1
277	20231213	145300	66474190	9170	9170	9170	9170	0
278	20231213	145200	66474190	9170	9170	9170	9170	0
279	20231213	145100	66474190	9170	9170	9170	9170	1
280	20231213	145000	66465020	9170	9170	9170	9170	0
281	20231213	144900	66465020	9170	9170	9170	9170	0
282	20231213	144800	66465020	9170	9170	9170	9170	1
283	20231213	144700	66455850	9170	9170	9170	9170	1
284	20231213	144600	66446680	9170	9170	9170	9170	12
285	20231213	144500	66336640	9170	9170	9170	9170	1
286	20231213	144400	66327470	9170	9170	9170	9170	0
287	20231213	144300	66327470	9170	9170	9170	9170	0
288	20231213	144200	66327470	9170	9170	9170	9170	1
289	20231213	144100	66318300	9170	9170	9170	9170	0
290	20231213	144000	66318300	9170	9170	9170	9170	0
291	20231213	143900	66318300	9170	9170	9170	9170	0
292	20231213	143800	66318300	9170	9170	9170	9170	1
293	20231213	143700	66309130	9170	9160	9170	9160	2
294	20231213	143600	66290800	9170	9170	9170	9170	1
295	20231213	143500	66281630	9170	9170	9170	9170	9
296	20231213	143400	66199100	9170	9170	9170	9170	0
297	20231213	143300	66199100	9170	9170	9170	9170	1
298	20231213	143200	66189930	9180	9180	9180	9180	0
299	20231213	143100	66189930	9180	9180	9180	9180	0
300	20231213	143000	66189930	9180	9180	9180	9180	1
301	20231213	142900	66180750	9180	9180	9180	9180	0
302	20231213	142800	66180750	9180	9180	9180	9180	0
303	20231213	142700	66180750	9180	9160	9180	9160	290
304	20231213	142600	63524330	9170	9170	9170	9170	0
305	20231213	142500	63524330	9170	9170	9170	9170	0
306	20231213	142400	63524330	9170	9170	9170	9170	0
307	20231213	142300	63524330	9170	9170	9170	9170	0
308	20231213	142200	63524330	9170	9170	9170	9170	0
309	20231213	142100	63524330	9170	9160	9170	9160	97
310	20231213	142000	62635010	9160	9160	9160	9160	0
311	20231213	141900	62635010	9160	9160	9160	9160	1
312	20231213	141800	62625850	9170	9170	9170	9170	0
313	20231213	141700	62625850	9170	9170	9170	9170	0
314	20231213	141600	62625850	9170	9170	9170	9170	0
315	20231213	141500	62625850	9170	9170	9170	9170	0
316	20231213	141400	62625850	9170	9170	9170	9170	0
317	20231213	141300	62625850	9170	9170	9170	9170	1
318	20231213	141200	62616680	9170	9170	9170	9170	1
319	20231213	141100	62607510	9170	9170	9170	9170	25
320	20231213	141000	62378260	9170	9170	9170	9170	0
321	20231213	140900	62378260	9170	9170	9170	9170	0
322	20231213	140800	62378260	9170	9170	9170	9170	0
323	20231213	140700	62378260	9170	9170	9170	9170	0
324	20231213	140600	62378260	9170	9170	9170	9170	0
325	20231213	140500	62378260	9170	9170	9170	9170	0
326	20231213	140400	62378260	9170	9170	9170	9170	0
327	20231213	140300	62378260	9170	9170	9170	9170	0
328	20231213	140200	62378260	9170	9170	9170	9170	0
329	20231213	140100	62378260	9170	9170	9170	9170	0
330	20231213	140000	62378260	9170	9170	9170	9170	0
331	20231213	135900	62378260	9170	9170	9170	9170	0
332	20231213	135800	62378260	9170	9170	9170	9170	0
333	20231213	135700	62378260	9170	9170	9170	9170	0
334	20231213	135600	62378260	9170	9170	9170	9170	0
335	20231213	135500	62378260	9170	9170	9170	9170	0
336	20231213	135400	62378260	9170	9170	9170	9170	0
337	20231213	135300	62378260	9170	9170	9170	9170	0
338	20231213	135200	62378260	9170	9170	9170	9170	0
339	20231213	135100	62378260	9170	9170	9170	9170	58
340	20231213	135000	61846400	9170	9170	9170	9170	0
341	20231213	134900	61846400	9170	9170	9170	9170	0
342	20231213	134800	61846400	9170	9170	9170	9170	0
343	20231213	134700	61846400	9170	9170	9170	9170	0
344	20231213	134600	61846400	9170	9170	9170	9170	0
345	20231213	134500	61846400	9170	9170	9170	9170	0
346	20231213	134400	61846400	9170	9170	9170	9170	0
347	20231213	134300	61846400	9170	9170	9170	9170	0
348	20231213	134200	61846400	9170	9170	9170	9170	0
349	20231213	134100	61846400	9170	9170	9170	9170	0
350	20231213	134000	61846400	9170	9170	9170	9170	0
351	20231213	133900	61846400	9170	9170	9170	9170	58
352	20231213	133800	61314540	9180	9180	9180	9180	0
353	20231213	133700	61314540	9180	9180	9180	9180	0
354	20231213	133600	61314540	9180	9180	9180	9180	0
355	20231213	133500	61314540	9180	9180	9180	9180	405
356	20231213	133400	57596640	9180	9180	9180	9180	0
357	20231213	133300	57596640	9180	9180	9180	9180	15
358	20231213	133200	57458940	9180	9180	9180	9180	0
359	20231213	133100	57458940	9180	9180	9180	9180	0
360	20231213	133000	57458940	9180	9180	9180	9180	0
361	20231213	132900	57458940	9180	9180	9180	9180	1
362	20231213	132800	57449760	9190	9190	9190	9190	0
363	20231213	132700	57449760	9190	9190	9190	9190	0
364	20231213	132600	57449760	9190	9190	9190	9190	0
365	20231213	132500	57449760	9190	9190	9190	9190	0
366	20231213	132400	57449760	9190	9190	9190	9190	0
367	20231213	132300	57449760	9190	9190	9190	9190	0
368	20231213	132200	57449760	9190	9190	9190	9190	10
369	20231213	132100	57357860	9190	9190	9190	9190	0
370	20231213	132000	57357860	9190	9190	9190	9190	0
371	20231213	131900	57357860	9190	9190	9190	9190	0
372	20231213	131800	57357860	9190	9190	9190	9190	0
373	20231213	131700	57357860	9190	9190	9190	9190	0
374	20231213	131600	57357860	9190	9190	9190	9190	0
375	20231213	131500	57357860	9190	9190	9190	9190	0
376	20231213	131400	57357860	9190	9190	9190	9190	0
377	20231213	131300	57357860	9190	9190	9190	9190	0
378	20231213	131200	57357860	9190	9210	9210	9190	225
379	20231213	131100	55289950	9200	9200	9200	9200	0
380	20231213	131000	55289950	9200	9200	9200	9200	0
381	20231213	130900	55289950	9200	9200	9200	9200	0
382	20231213	130800	55289950	9200	9200	9200	9200	0
383	20231213	130700	55289950	9200	9200	9200	9200	0
384	20231213	130600	55289950	9200	9210	9210	9200	761
385	20231213	130500	48282850	9250	9250	9250	9250	0
386	20231213	130400	48282850	9250	9250	9250	9250	0
387	20231213	130300	48282850	9250	9250	9250	9250	0
388	20231213	130200	48282850	9250	9250	9250	9250	0
389	20231213	130100	48282850	9250	9250	9250	9250	0
390	20231213	130000	48282850	9250	9250	9250	9250	0
391	20231213	125900	48282850	9250	9250	9250	9250	0
392	20231213	125800	48282850	9250	9250	9250	9250	0
393	20231213	125700	48282850	9250	9250	9250	9250	1
394	20231213	125600	48273600	9240	9240	9240	9240	0
395	20231213	125500	48273600	9240	9240	9240	9240	0
396	20231213	125400	48273600	9240	9240	9240	9240	0
397	20231213	125300	48273600	9240	9220	9240	9220	33
398	20231213	125200	47969010	9210	9210	9210	9210	0
399	20231213	125100	47969010	9210	9210	9210	9210	0
400	20231213	125000	47969010	9210	9210	9210	9210	109
401	20231213	124900	46965120	9210	9210	9210	9210	0
402	20231213	124800	46965120	9210	9210	9210	9210	0
403	20231213	124700	46965120	9210	9210	9210	9210	0
404	20231213	124600	46965120	9210	9210	9210	9210	0
405	20231213	124500	46965120	9210	9210	9210	9210	0
406	20231213	124400	46965120	9210	9210	9210	9210	0
407	20231213	124300	46965120	9210	9210	9210	9210	0
408	20231213	124200	46965120	9210	9210	9210	9210	0
409	20231213	124100	46965120	9210	9210	9210	9210	0
410	20231213	124000	46965120	9210	9210	9210	9210	0
411	20231213	123900	46965120	9210	9210	9210	9210	0
412	20231213	123800	46965120	9210	9210	9210	9210	0
413	20231213	123700	46965120	9210	9210	9210	9210	1
414	20231213	123600	46955910	9210	9210	9210	9210	0
415	20231213	123500	46955910	9210	9210	9210	9210	0
416	20231213	123400	46955910	9210	9210	9210	9210	0
417	20231213	123300	46955910	9210	9210	9210	9210	0
418	20231213	123200	46955910	9210	9210	9210	9210	0
419	20231213	123100	46955910	9210	9210	9210	9210	0
420	20231213	123000	46955910	9210	9210	9210	9210	0
421	20231213	122900	46955910	9210	9210	9210	9210	0
422	20231213	122800	46955910	9210	9210	9210	9210	0
423	20231213	122700	46955910	9210	9210	9210	9210	0
424	20231213	122600	46955910	9210	9210	9210	9210	0
425	20231213	122500	46955910	9210	9210	9210	9210	0
426	20231213	122400	46955910	9210	9210	9210	9210	0
427	20231213	122300	46955910	9210	9210	9210	9210	0
428	20231213	122200	46955910	9210	9210	9210	9210	1
429	20231213	122100	46946700	9210	9210	9210	9210	20
430	20231213	122000	46762500	9200	9200	9200	9200	0
431	20231213	121900	46762500	9200	9200	9200	9200	3
432	20231213	121800	46734900	9210	9210	9210	9210	0
433	20231213	121700	46734900	9210	9210	9210	9210	0
434	20231213	121600	46734900	9210	9210	9210	9210	0
435	20231213	121500	46734900	9210	9210	9210	9210	0
436	20231213	121400	46734900	9210	9210	9210	9210	0
437	20231213	121300	46734900	9210	9210	9210	9210	0
438	20231213	121200	46734900	9210	9210	9210	9210	0
439	20231213	121100	46734900	9210	9210	9210	9210	0
440	20231213	121000	46734900	9210	9210	9210	9210	0
441	20231213	120900	46734900	9210	9210	9210	9210	1
442	20231213	120800	46725690	9210	9210	9210	9210	0
443	20231213	120700	46725690	9210	9210	9210	9210	0
444	20231213	120600	46725690	9210	9210	9210	9210	0
445	20231213	120500	46725690	9210	9210	9210	9210	0
446	20231213	120400	46725690	9210	9210	9210	9210	0
447	20231213	120300	46725690	9210	9210	9210	9210	0
448	20231213	120200	46725690	9210	9210	9210	9210	19
449	20231213	120100	46550700	9210	9210	9210	9210	0
450	20231213	120000	46550700	9210	9210	9210	9210	0
451	20231213	115900	46550700	9210	9210	9210	9210	0
452	20231213	115800	46550700	9210	9210	9210	9210	0
453	20231213	115700	46550700	9210	9210	9210	9210	0
454	20231213	115600	46550700	9210	9210	9210	9210	0
455	20231213	115500	46550700	9210	9210	9210	9210	0
456	20231213	115400	46550700	9210	9210	9210	9210	169
457	20231213	115300	44994210	9200	9200	9200	9200	0
458	20231213	115200	44994210	9200	9200	9200	9200	0
459	20231213	115100	44994210	9200	9200	9200	9200	0
460	20231213	115000	44994210	9200	9200	9200	9200	0
461	20231213	114900	44994210	9200	9200	9200	9200	0
462	20231213	114800	44994210	9200	9200	9200	9200	0
463	20231213	114700	44994210	9200	9200	9200	9200	0
464	20231213	114600	44994210	9200	9200	9200	9200	0
465	20231213	114500	44994210	9200	9200	9200	9200	0
466	20231213	114400	44994210	9200	9200	9200	9200	0
467	20231213	114300	44994210	9200	9200	9200	9200	0
468	20231213	114200	44994210	9200	9200	9200	9200	0
469	20231213	114100	44994210	9200	9200	9200	9200	0
470	20231213	114000	44994210	9200	9200	9200	9200	0
471	20231213	113900	44994210	9200	9200	9200	9200	1
472	20231213	113800	44985010	9200	9200	9200	9200	0
473	20231213	113700	44985010	9200	9200	9200	9200	0
474	20231213	113600	44985010	9200	9200	9200	9200	0
475	20231213	113500	44985010	9200	9200	9200	9200	0
476	20231213	113400	44985010	9200	9200	9200	9200	54
477	20231213	113300	44488210	9200	9200	9200	9200	0
478	20231213	113200	44488210	9200	9200	9200	9200	0
479	20231213	113100	44488210	9200	9200	9200	9200	0
480	20231213	113000	44488210	9200	9200	9200	9200	35
481	20231213	112900	44166210	9200	9200	9200	9200	0
482	20231213	112800	44166210	9200	9200	9200	9200	5
483	20231213	112700	44120210	9200	9200	9200	9200	0
484	20231213	112600	44120210	9200	9200	9200	9200	0
485	20231213	112500	44120210	9200	9200	9200	9200	10
486	20231213	112400	44028210	9200	9200	9200	9200	1
487	20231213	112300	44019010	9210	9210	9210	9210	0
488	20231213	112200	44019010	9210	9210	9210	9210	0
489	20231213	112100	44019010	9210	9210	9210	9210	0
490	20231213	112000	44019010	9210	9210	9210	9210	0
491	20231213	111900	44019010	9210	9210	9210	9210	0
492	20231213	111800	44019010	9210	9210	9210	9210	0
493	20231213	111700	44019010	9210	9210	9210	9210	0
494	20231213	111600	44019010	9210	9210	9210	9210	0
495	20231213	111500	44019010	9210	9210	9210	9210	0
496	20231213	111400	44019010	9210	9210	9210	9210	0
497	20231213	111300	44019010	9210	9210	9210	9210	0
498	20231213	111200	44019010	9210	9210	9210	9210	0
499	20231213	111100	44019010	9210	9210	9210	9210	0
500	20231213	111000	44019010	9210	9210	9210	9210	0
501	20231213	110900	44019010	9210	9210	9210	9210	0
502	20231213	110800	44019010	9210	9210	9210	9210	0
503	20231213	110700	44019010	9210	9210	9210	9210	0
504	20231213	110600	44019010	9210	9210	9210	9210	0
505	20231213	110500	44019010	9210	9210	9210	9210	0
506	20231213	110400	44019010	9210	9210	9210	9210	0
507	20231213	110300	44019010	9210	9210	9210	9210	0
508	20231213	110200	44019010	9210	9210	9210	9210	1
509	20231213	110100	44009800	9210	9210	9210	9210	0
510	20231213	110000	44009800	9210	9210	9210	9210	0
511	20231213	105900	44009800	9210	9210	9210	9210	0
512	20231213	105800	44009800	9210	9210	9210	9210	0
513	20231213	105700	44009800	9210	9210	9210	9210	0
514	20231213	105600	44009800	9210	9210	9210	9210	0
515	20231213	105500	44009800	9210	9210	9210	9210	0
516	20231213	105400	44009800	9210	9210	9210	9210	0
517	20231213	105300	44009800	9210	9210	9210	9210	0
518	20231213	105200	44009800	9210	9210	9210	9210	0
519	20231213	105100	44009800	9210	9210	9210	9210	7
520	20231213	105000	43945330	9180	9210	9210	9180	7
521	20231213	104900	43880990	9250	9250	9250	9250	0
522	20231213	104800	43880990	9250	9250	9250	9250	0
523	20231213	104700	43880990	9250	9250	9250	9250	0
524	20231213	104600	43880990	9250	9250	9250	9250	0
525	20231213	104500	43880990	9250	9250	9250	9250	1
526	20231213	104400	43871740	9260	9260	9260	9260	0
527	20231213	104300	43871740	9260	9260	9260	9260	1
528	20231213	104200	43862480	9260	9260	9260	9260	0
529	20231213	104100	43862480	9260	9210	9260	9210	346
530	20231213	104000	40675770	9210	9210	9210	9210	0
531	20231213	103900	40675770	9210	9210	9210	9210	0
532	20231213	103800	40675770	9210	9210	9210	9210	0
533	20231213	103700	40675770	9210	9180	9210	9180	115
534	20231213	103600	39620040	9180	9180	9180	9180	17
535	20231213	103500	39463980	9180	9180	9180	9180	0
536	20231213	103400	39463980	9180	9180	9180	9180	1
537	20231213	103300	39454800	9180	9180	9180	9180	7
538	20231213	103200	39390540	9180	9180	9180	9180	10
539	20231213	103100	39298740	9180	9180	9180	9180	0
540	20231213	103000	39298740	9180	9180	9180	9180	0
541	20231213	102900	39298740	9180	9180	9180	9180	0
542	20231213	102800	39298740	9180	9180	9180	9180	0
543	20231213	102700	39298740	9180	9180	9180	9180	0
544	20231213	102600	39298740	9180	9180	9180	9180	1
545	20231213	102500	39289560	9170	9170	9170	9170	55
546	20231213	102400	38785210	9180	9180	9180	9180	20
547	20231213	102300	38601610	9180	9170	9180	9170	181
548	20231213	102200	36941780	9170	9170	9170	9170	1
549	20231213	102100	36932610	9170	9170	9170	9170	3
550	20231213	102000	36905100	9200	9180	9200	9180	5
551	20231213	101900	36859160	9180	9180	9180	9180	116
552	20231213	101800	35794280	9200	9200	9200	9200	0
553	20231213	101700	35794280	9200	9160	9200	9160	117
554	20231213	101600	34722180	9200	9200	9200	9200	0
555	20231213	101500	34722180	9200	9180	9200	9160	61
556	20231213	101400	34163080	9200	9200	9200	9200	0
557	20231213	101300	34163080	9200	9200	9200	9200	0
558	20231213	101200	34163080	9200	9200	9200	9200	1
559	20231213	101100	34153880	9200	9200	9200	9200	0
560	20231213	101000	34153880	9200	9200	9200	9200	0
561	20231213	100900	34153880	9200	9200	9200	9200	0
562	20231213	100800	34153880	9200	9200	9200	9200	132
563	20231213	100700	32939480	9200	9200	9200	9200	44
564	20231213	100600	32534680	9200	9200	9200	9200	0
565	20231213	100500	32534680	9200	9200	9200	9200	0
566	20231213	100400	32534680	9200	9200	9200	9200	50
567	20231213	100300	32074680	9200	9200	9200	9200	0
568	20231213	100200	32074680	9200	9200	9200	9200	0
569	20231213	100100	32074680	9200	9200	9200	9200	2
570	20231213	100000	32056280	9200	9200	9200	9200	1
571	20231213	095900	32047080	9180	9180	9180	9180	500
572	20231213	095800	27457080	9180	9190	9190	9180	344
573	20231213	095700	24296200	9190	9190	9190	9190	0
574	20231213	095600	24296200	9190	9190	9190	9190	22
575	20231213	095500	24094020	9200	9200	9200	9200	0
576	20231213	095400	24094020	9200	9200	9200	9200	0
577	20231213	095300	24094020	9200	9200	9200	9200	60
578	20231213	095200	23542020	9210	9210	9210	9210	0
579	20231213	095100	23542020	9210	9210	9210	9210	50
580	20231213	095000	23081520	9210	9210	9210	9210	0
581	20231213	094900	23081520	9210	9200	9210	9200	6
582	20231213	094800	23026310	9200	9220	9220	9200	628
583	20231213	094700	17242370	9230	9230	9230	9230	23
584	20231213	094600	17030080	9230	9250	9250	9230	325
585	20231213	094500	14026400	9250	9250	9250	9250	10
586	20231213	094400	13933900	9220	9220	9220	9220	0
587	20231213	094300	13933900	9220	9220	9220	9220	0
588	20231213	094200	13933900	9220	9220	9250	9220	67
589	20231213	094100	13315000	9210	9220	9220	9210	587
590	20231213	094000	7903260	9220	9210	9220	9210	114
591	20231213	093900	6852240	9230	9230	9230	9230	45
592	20231213	093800	6436890	9230	9250	9250	9230	63
593	20231213	093700	5854180	9260	9280	9280	9260	500
594	20231213	093600	1223600	9270	9270	9270	9270	0
595	20231213	093500	1223600	9270	9270	9270	9270	3
596	20231213	093400	1195790	9300	9300	9300	9300	53
597	20231213	093300	702890	9300	9300	9300	9300	0
598	20231213	093200	702890	9300	9300	9300	9300	0
599	20231213	093100	702890	9300	9320	9320	9300	28
600	20231213	093000	442340	9300	9300	9300	9300	0
601	20231213	092900	442340	9300	9300	9300	9300	0
602	20231213	092800	442340	9300	9300	9300	9300	0
603	20231213	092700	442340	9300	9300	9300	9300	6
604	20231213	092600	386540	9300	9300	9300	9300	0
605	20231213	092500	386540	9300	9300	9300	9300	1
606	20231213	092400	377240	9400	9400	9400	9400	0
607	20231213	092300	377240	9400	9400	9400	9400	1
608	20231213	092200	367840	9420	9420	9420	9420	0
609	20231213	092100	367840	9420	9420	9420	9420	0
610	20231213	092000	367840	9420	9420	9420	9420	0
611	20231213	091900	367840	9420	9420	9420	9420	0
612	20231213	091800	367840	9420	9420	9420	9420	0
613	20231213	091700	367840	9420	9420	9420	9420	0
614	20231213	091600	367840	9420	9420	9420	9420	0
615	20231213	091500	367840	9420	9420	9420	9420	0
616	20231213	091400	367840	9420	9420	9420	9420	0
617	20231213	091300	367840	9420	9420	9420	9420	0
618	20231213	091200	367840	9420	9420	9420	9420	0
619	20231213	091100	367840	9420	9420	9420	9420	0
620	20231213	091000	367840	9420	9420	9420	9420	0
621	20231213	090900	367840	9420	9420	9420	9420	0
622	20231213	090800	367840	9420	9420	9420	9420	0
623	20231213	090700	367840	9420	9420	9420	9420	1
624	20231213	090600	358420	9400	9400	9400	9400	10
625	20231213	090500	264420	9420	9420	9420	9420	0
626	20231213	090400	264420	9420	9420	9420	9420	1
627	20231213	090300	255000	9440	9440	9440	9440	0
628	20231213	090200	255000	9440	9440	9440	9440	5
629	20231213	090100	207800	9440	9440	9440	9440	5
630	20231213	090000	160600	9430	9450	9450	9430	17