KissMeData/232680/min/candle-20231211.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231211	204300	158639340	9150	9150	9150	9150	480
3	20231211	204200	158639340	9150	9150	9150	9150	0
4	20231211	204100	158639340	9150	9150	9150	9150	0
5	20231211	204000	158639340	9150	9150	9150	9150	0
6	20231211	203900	158639340	9150	9150	9150	9150	0
7	20231211	203800	158639340	9150	9150	9150	9150	0
8	20231211	203700	158639340	9150	9150	9150	9150	0
9	20231211	203600	158639340	9150	9150	9150	9150	0
10	20231211	203500	158639340	9150	9150	9150	9150	0
11	20231211	203400	158639340	9150	9150	9150	9150	0
12	20231211	203300	158639340	9150	9150	9150	9150	0
13	20231211	203200	158639340	9150	9150	9150	9150	0
14	20231211	203100	158639340	9150	9150	9150	9150	0
15	20231211	203000	158639340	9150	9150	9150	9150	0
16	20231211	202900	158639340	9150	9150	9150	9150	0
17	20231211	202800	158639340	9150	9150	9150	9150	0
18	20231211	202700	158639340	9150	9150	9150	9150	0
19	20231211	202600	158639340	9150	9150	9150	9150	0
20	20231211	202500	158639340	9150	9150	9150	9150	0
21	20231211	202400	158639340	9150	9150	9150	9150	0
22	20231211	202300	158639340	9150	9150	9150	9150	0
23	20231211	202200	158639340	9150	9150	9150	9150	0
24	20231211	202100	158639340	9150	9150	9150	9150	0
25	20231211	202000	158639340	9150	9150	9150	9150	0
26	20231211	201900	158639340	9150	9150	9150	9150	0
27	20231211	201800	158639340	9150	9150	9150	9150	0
28	20231211	201700	158639340	9150	9150	9150	9150	0
29	20231211	201600	158639340	9150	9150	9150	9150	0
30	20231211	201500	158639340	9150	9150	9150	9150	0
31	20231211	201400	158639340	9150	9150	9150	9150	0
32	20231211	201300	158639340	9150	9150	9150	9150	480
33	20231211	201200	158639340	9150	9150	9150	9150	0
34	20231211	201100	158639340	9150	9150	9150	9150	0
35	20231211	201000	158639340	9150	9150	9150	9150	0
36	20231211	200900	158639340	9150	9150	9150	9150	0
37	20231211	200800	158639340	9150	9150	9150	9150	0
38	20231211	200700	158639340	9150	9150	9150	9150	0
39	20231211	200600	158639340	9150	9150	9150	9150	0
40	20231211	200500	158639340	9150	9150	9150	9150	0
41	20231211	200400	158639340	9150	9150	9150	9150	0
42	20231211	200300	158639340	9150	9150	9150	9150	0
43	20231211	200200	158639340	9150	9150	9150	9150	0
44	20231211	200100	158639340	9150	9150	9150	9150	0
45	20231211	200000	158639340	9150	9150	9150	9150	0
46	20231211	195900	158639340	9150	9150	9150	9150	0
47	20231211	195800	158639340	9150	9150	9150	9150	0
48	20231211	195700	158639340	9150	9150	9150	9150	0
49	20231211	195600	158639340	9150	9150	9150	9150	0
50	20231211	195500	158639340	9150	9150	9150	9150	0
51	20231211	195400	158639340	9150	9150	9150	9150	0
52	20231211	195300	158639340	9150	9150	9150	9150	0
53	20231211	195200	158639340	9150	9150	9150	9150	0
54	20231211	195100	158639340	9150	9150	9150	9150	0
55	20231211	195000	158639340	9150	9150	9150	9150	0
56	20231211	194900	158639340	9150	9150	9150	9150	0
57	20231211	194800	158639340	9150	9150	9150	9150	0
58	20231211	194700	158639340	9150	9150	9150	9150	0
59	20231211	194600	158639340	9150	9150	9150	9150	0
60	20231211	194500	158639340	9150	9150	9150	9150	0
61	20231211	194400	158639340	9150	9150	9150	9150	0
62	20231211	194300	158639340	9150	9150	9150	9150	480
63	20231211	194200	158639340	9150	9150	9150	9150	0
64	20231211	194100	158639340	9150	9150	9150	9150	0
65	20231211	194000	158639340	9150	9150	9150	9150	0
66	20231211	193900	158639340	9150	9150	9150	9150	0
67	20231211	193800	158639340	9150	9150	9150	9150	0
68	20231211	193700	158639340	9150	9150	9150	9150	0
69	20231211	193600	158639340	9150	9150	9150	9150	0
70	20231211	193500	158639340	9150	9150	9150	9150	0
71	20231211	193400	158639340	9150	9150	9150	9150	0
72	20231211	193300	158639340	9150	9150	9150	9150	0
73	20231211	193200	158639340	9150	9150	9150	9150	0
74	20231211	193100	158639340	9150	9150	9150	9150	0
75	20231211	193000	158639340	9150	9150	9150	9150	0
76	20231211	192900	158639340	9150	9150	9150	9150	0
77	20231211	192800	158639340	9150	9150	9150	9150	0
78	20231211	192700	158639340	9150	9150	9150	9150	0
79	20231211	192600	158639340	9150	9150	9150	9150	0
80	20231211	192500	158639340	9150	9150	9150	9150	0
81	20231211	192400	158639340	9150	9150	9150	9150	0
82	20231211	192300	158639340	9150	9150	9150	9150	0
83	20231211	192200	158639340	9150	9150	9150	9150	0
84	20231211	192100	158639340	9150	9150	9150	9150	0
85	20231211	192000	158639340	9150	9150	9150	9150	0
86	20231211	191900	158639340	9150	9150	9150	9150	0
87	20231211	191800	158639340	9150	9150	9150	9150	0
88	20231211	191700	158639340	9150	9150	9150	9150	0
89	20231211	191600	158639340	9150	9150	9150	9150	0
90	20231211	191500	158639340	9150	9150	9150	9150	0
91	20231211	191400	158639340	9150	9150	9150	9150	0
92	20231211	191300	158639340	9150	9150	9150	9150	480
93	20231211	191200	158639340	9150	9150	9150	9150	0
94	20231211	191100	158639340	9150	9150	9150	9150	0
95	20231211	191000	158639340	9150	9150	9150	9150	0
96	20231211	190900	158639340	9150	9150	9150	9150	0
97	20231211	190800	158639340	9150	9150	9150	9150	0
98	20231211	190700	158639340	9150	9150	9150	9150	0
99	20231211	190600	158639340	9150	9150	9150	9150	0
100	20231211	190500	158639340	9150	9150	9150	9150	0
101	20231211	190400	158639340	9150	9150	9150	9150	0
102	20231211	190300	158639340	9150	9150	9150	9150	0
103	20231211	190200	158639340	9150	9150	9150	9150	0
104	20231211	190100	158639340	9150	9150	9150	9150	0
105	20231211	190000	158639340	9150	9150	9150	9150	0
106	20231211	185900	158639340	9150	9150	9150	9150	0
107	20231211	185800	158639340	9150	9150	9150	9150	0
108	20231211	185700	158639340	9150	9150	9150	9150	0
109	20231211	185600	158639340	9150	9150	9150	9150	0
110	20231211	185500	158639340	9150	9150	9150	9150	0
111	20231211	185400	158639340	9150	9150	9150	9150	0
112	20231211	185300	158639340	9150	9150	9150	9150	0
113	20231211	185200	158639340	9150	9150	9150	9150	0
114	20231211	185100	158639340	9150	9150	9150	9150	0
115	20231211	185000	158639340	9150	9150	9150	9150	0
116	20231211	184900	158639340	9150	9150	9150	9150	0
117	20231211	184800	158639340	9150	9150	9150	9150	0
118	20231211	184700	158639340	9150	9150	9150	9150	0
119	20231211	184600	158639340	9150	9150	9150	9150	0
120	20231211	184500	158639340	9150	9150	9150	9150	0
121	20231211	184400	158639340	9150	9150	9150	9150	0
122	20231211	184300	158639340	9150	9150	9150	9150	480
123	20231211	184200	158639340	9150	9150	9150	9150	0
124	20231211	184100	158639340	9150	9150	9150	9150	0
125	20231211	184000	158639340	9150	9150	9150	9150	0
126	20231211	183900	158639340	9150	9150	9150	9150	0
127	20231211	183800	158639340	9150	9150	9150	9150	0
128	20231211	183700	158639340	9150	9150	9150	9150	0
129	20231211	183600	158639340	9150	9150	9150	9150	0
130	20231211	183500	158639340	9150	9150	9150	9150	0
131	20231211	183400	158639340	9150	9150	9150	9150	0
132	20231211	183300	158639340	9150	9150	9150	9150	0
133	20231211	183200	158639340	9150	9150	9150	9150	0
134	20231211	183100	158639340	9150	9150	9150	9150	0
135	20231211	183000	158639340	9150	9150	9150	9150	0
136	20231211	182900	158639340	9150	9150	9150	9150	0
137	20231211	182800	158639340	9150	9150	9150	9150	0
138	20231211	182700	158639340	9150	9150	9150	9150	0
139	20231211	182600	158639340	9150	9150	9150	9150	0
140	20231211	182500	158639340	9150	9150	9150	9150	0
141	20231211	182400	158639340	9150	9150	9150	9150	0
142	20231211	182300	158639340	9150	9150	9150	9150	0
143	20231211	182200	158639340	9150	9150	9150	9150	0
144	20231211	182100	158639340	9150	9150	9150	9150	0
145	20231211	182000	158639340	9150	9150	9150	9150	0
146	20231211	181900	158639340	9150	9150	9150	9150	0
147	20231211	181800	158639340	9150	9150	9150	9150	0
148	20231211	181700	158639340	9150	9150	9150	9150	0
149	20231211	181600	158639340	9150	9150	9150	9150	0
150	20231211	181500	158639340	9150	9150	9150	9150	0
151	20231211	181400	158639340	9150	9150	9150	9150	0
152	20231211	181300	158639340	9150	9150	9150	9150	480
153	20231211	181200	158639340	9150	9150	9150	9150	0
154	20231211	181100	158639340	9150	9150	9150	9150	0
155	20231211	181000	158639340	9150	9150	9150	9150	0
156	20231211	180900	158639340	9150	9150	9150	9150	0
157	20231211	180800	158639340	9150	9150	9150	9150	0
158	20231211	180700	158639340	9150	9150	9150	9150	0
159	20231211	180600	158639340	9150	9150	9150	9150	0
160	20231211	180500	158639340	9150	9150	9150	9150	0
161	20231211	180400	158639340	9150	9150	9150	9150	0
162	20231211	180300	158639340	9150	9150	9150	9150	0
163	20231211	180200	158639340	9150	9150	9150	9150	0
164	20231211	180100	158639340	9150	9150	9150	9150	0
165	20231211	180000	158639340	9150	9150	9150	9150	0
166	20231211	175900	158639340	9150	9150	9150	9150	0
167	20231211	175800	158639340	9150	9150	9150	9150	0
168	20231211	175700	158639340	9150	9150	9150	9150	0
169	20231211	175600	158639340	9150	9150	9150	9150	0
170	20231211	175500	158639340	9150	9150	9150	9150	0
171	20231211	175400	158639340	9150	9150	9150	9150	0
172	20231211	175300	158639340	9150	9150	9150	9150	0
173	20231211	175200	158639340	9150	9150	9150	9150	0
174	20231211	175100	158639340	9150	9150	9150	9150	0
175	20231211	175000	158639340	9150	9150	9150	9150	0
176	20231211	174900	158639340	9150	9150	9150	9150	0
177	20231211	174800	158639340	9150	9150	9150	9150	0
178	20231211	174700	158639340	9150	9150	9150	9150	0
179	20231211	174600	158639340	9150	9150	9150	9150	0
180	20231211	174500	158639340	9150	9150	9150	9150	0
181	20231211	174400	158639340	9150	9150	9150	9150	0
182	20231211	174300	158639340	9150	9150	9150	9150	480
183	20231211	174200	158639340	9150	9150	9150	9150	0
184	20231211	174100	158639340	9150	9150	9150	9150	0
185	20231211	174000	158639340	9150	9150	9150	9150	0
186	20231211	173900	158639340	9150	9150	9150	9150	0
187	20231211	173800	158639340	9150	9150	9150	9150	0
188	20231211	173700	158639340	9150	9150	9150	9150	0
189	20231211	173600	158639340	9150	9150	9150	9150	0
190	20231211	173500	158639340	9150	9150	9150	9150	0
191	20231211	173400	158639340	9150	9150	9150	9150	0
192	20231211	173300	158639340	9150	9150	9150	9150	0
193	20231211	173200	158639340	9150	9150	9150	9150	0
194	20231211	173100	158639340	9150	9150	9150	9150	0
195	20231211	173000	158639340	9150	9150	9150	9150	0
196	20231211	172900	158639340	9150	9150	9150	9150	0
197	20231211	172800	158639340	9150	9150	9150	9150	0
198	20231211	172700	158639340	9150	9150	9150	9150	0
199	20231211	172600	158639340	9150	9150	9150	9150	0
200	20231211	172500	158639340	9150	9150	9150	9150	0
201	20231211	172400	158639340	9150	9150	9150	9150	0
202	20231211	172300	158639340	9150	9150	9150	9150	0
203	20231211	172200	158639340	9150	9150	9150	9150	0
204	20231211	172100	158639340	9150	9150	9150	9150	0
205	20231211	172000	158639340	9150	9150	9150	9150	0
206	20231211	171900	158639340	9150	9150	9150	9150	0
207	20231211	171800	158639340	9150	9150	9150	9150	0
208	20231211	171700	158639340	9150	9150	9150	9150	0
209	20231211	171600	158639340	9150	9150	9150	9150	0
210	20231211	171500	158639340	9150	9150	9150	9150	0
211	20231211	171400	158639340	9150	9150	9150	9150	0
212	20231211	171300	158639340	9150	9150	9150	9150	480
213	20231211	171200	158639340	9150	9150	9150	9150	0
214	20231211	171100	158639340	9150	9150	9150	9150	0
215	20231211	171000	158639340	9150	9150	9150	9150	0
216	20231211	170900	158639340	9150	9150	9150	9150	0
217	20231211	170800	158639340	9150	9150	9150	9150	0
218	20231211	170700	158639340	9150	9150	9150	9150	0
219	20231211	170600	158639340	9150	9150	9150	9150	0
220	20231211	170500	158639340	9150	9150	9150	9150	0
221	20231211	170400	158639340	9150	9150	9150	9150	0
222	20231211	170300	158639340	9150	9150	9150	9150	0
223	20231211	170200	158639340	9150	9150	9150	9150	0
224	20231211	170100	158639340	9150	9150	9150	9150	0
225	20231211	170000	158639340	9150	9150	9150	9150	0
226	20231211	165900	158639340	9150	9150	9150	9150	0
227	20231211	165800	158639340	9150	9150	9150	9150	0
228	20231211	165700	158639340	9150	9150	9150	9150	0
229	20231211	165600	158639340	9150	9150	9150	9150	0
230	20231211	165500	158639340	9150	9150	9150	9150	0
231	20231211	165400	158639340	9150	9150	9150	9150	0
232	20231211	165300	158639340	9150	9150	9150	9150	0
233	20231211	165200	158639340	9150	9150	9150	9150	0
234	20231211	165100	158639340	9150	9150	9150	9150	0
235	20231211	165000	158639340	9150	9150	9150	9150	0
236	20231211	164900	158639340	9150	9150	9150	9150	0
237	20231211	164800	158639340	9150	9150	9150	9150	0
238	20231211	164700	158639340	9150	9150	9150	9150	0
239	20231211	164600	158639340	9150	9150	9150	9150	0
240	20231211	164500	158639340	9150	9150	9150	9150	0
241	20231211	164400	158639340	9150	9150	9150	9150	0
242	20231211	164300	158639340	9150	9150	9150	9150	480
243	20231211	164200	158639340	9150	9150	9150	9150	0
244	20231211	164100	158639340	9150	9150	9150	9150	0
245	20231211	164000	158639340	9150	9150	9150	9150	0
246	20231211	163900	158639340	9150	9150	9150	9150	0
247	20231211	163800	158639340	9150	9150	9150	9150	0
248	20231211	163700	158639340	9150	9150	9150	9150	0
249	20231211	163600	158639340	9150	9150	9150	9150	0
250	20231211	163500	158639340	9150	9150	9150	9150	0
251	20231211	163400	158639340	9150	9150	9150	9150	0
252	20231211	163300	158639340	9150	9150	9150	9150	0
253	20231211	163200	158639340	9150	9150	9150	9150	0
254	20231211	163100	158639340	9150	9150	9150	9150	0
255	20231211	163000	158639340	9150	9150	9150	9150	0
256	20231211	162900	158639340	9150	9150	9150	9150	0
257	20231211	162800	158639340	9150	9150	9150	9150	0
258	20231211	162700	158639340	9150	9150	9150	9150	0
259	20231211	162600	158639340	9150	9150	9150	9150	0
260	20231211	162500	158639340	9150	9150	9150	9150	0
261	20231211	162400	158639340	9150	9150	9150	9150	0
262	20231211	162300	158639340	9150	9150	9150	9150	0
263	20231211	162200	158639340	9150	9150	9150	9150	0
264	20231211	162100	158639340	9150	9150	9150	9150	0
265	20231211	162000	158639340	9150	9150	9150	9150	0
266	20231211	161900	158639340	9150	9150	9150	9150	0
267	20231211	161800	158639340	9150	9150	9150	9150	0
268	20231211	161700	158639340	9150	9150	9150	9150	0
269	20231211	161600	158639340	9150	9150	9150	9150	0
270	20231211	161500	158639340	9150	9150	9150	9150	0
271	20231211	161400	158639340	9150	9150	9150	9150	0
272	20231211	161300	158639340	9150	9150	9150	9150	480
273	20231211	161200	158639340	9150	9150	9150	9150	0
274	20231211	161100	158639340	9150	9150	9150	9150	0
275	20231211	161000	158639340	9150	9150	9150	9150	0
276	20231211	160900	158639340	9150	9150	9150	9150	0
277	20231211	160800	158639340	9150	9150	9150	9150	0
278	20231211	160700	158639340	9150	9150	9150	9150	0
279	20231211	160600	158639340	9150	9150	9150	9150	0
280	20231211	160500	158639340	9150	9150	9150	9150	0
281	20231211	160400	158639340	9150	9150	9150	9150	0
282	20231211	160300	158639340	9150	9150	9150	9150	0
283	20231211	160200	158639340	9150	9150	9150	9150	0
284	20231211	160100	158639340	9150	9150	9150	9150	0
285	20231211	160000	158639340	9150	9150	9150	9150	0
286	20231211	155900	158639340	9150	9150	9150	9150	0
287	20231211	155800	158639340	9150	9150	9150	9150	0
288	20231211	155700	158639340	9150	9150	9150	9150	0
289	20231211	155600	158639340	9150	9150	9150	9150	0
290	20231211	155500	158639340	9150	9150	9150	9150	0
291	20231211	155400	158639340	9150	9150	9150	9150	0
292	20231211	155300	158639340	9150	9150	9150	9150	0
293	20231211	155200	158639340	9150	9150	9150	9150	0
294	20231211	155100	158639340	9150	9150	9150	9150	0
295	20231211	155000	158639340	9150	9150	9150	9150	0
296	20231211	154900	158639340	9150	9150	9150	9150	0
297	20231211	154800	158639340	9150	9150	9150	9150	0
298	20231211	154700	158639340	9150	9150	9150	9150	0
299	20231211	154600	158639340	9150	9150	9150	9150	0
300	20231211	154500	158639340	9150	9150	9150	9150	0
301	20231211	154400	158639340	9150	9150	9150	9150	0
302	20231211	154300	158639340	9150	9150	9150	9150	480
303	20231211	154200	158639340	9150	9150	9150	9150	0
304	20231211	154100	158639340	9150	9150	9150	9150	0
305	20231211	154000	158639340	9150	9150	9150	9150	0
306	20231211	153900	158639340	9150	9150	9150	9150	0
307	20231211	153800	158639340	9150	9150	9150	9150	0
308	20231211	153700	158639340	9150	9150	9150	9150	0
309	20231211	153600	158639340	9150	9150	9150	9150	0
310	20231211	153500	158639340	9150	9150	9150	9150	0
311	20231211	153400	158639340	9150	9150	9150	9150	0
312	20231211	153300	158639340	9150	9150	9150	9150	0
313	20231211	153200	158639340	9150	9150	9150	9150	0
314	20231211	153100	158639340	9150	9150	9150	9150	0
315	20231211	153000	158639340	9150	9150	9150	9150	480
316	20231211	152900	154247340	9140	9140	9140	9140	0
317	20231211	152800	154247340	9140	9140	9140	9140	0
318	20231211	152700	154247340	9140	9140	9140	9140	0
319	20231211	152600	154247340	9140	9140	9140	9140	0
320	20231211	152500	154247340	9140	9140	9140	9140	0
321	20231211	152400	154247340	9140	9140	9140	9140	0
322	20231211	152300	154247340	9140	9140	9140	9140	0
323	20231211	152200	154247340	9140	9140	9140	9140	0
324	20231211	152100	154247340	9140	9140	9140	9140	0
325	20231211	152000	154247340	9140	9140	9140	9140	0
326	20231211	151900	154247340	9140	9140	9140	9140	20
327	20231211	151800	154064540	9140	9140	9140	9140	739
328	20231211	151700	147310080	9140	9140	9140	9140	369
329	20231211	151600	143937420	9140	9140	9140	9140	0
330	20231211	151500	143937420	9140	9140	9140	9140	55
331	20231211	151400	143434720	9150	9150	9150	9150	0
332	20231211	151300	143434720	9150	9170	9170	9140	60
333	20231211	151200	142885970	9160	9120	9160	9120	610
334	20231211	151100	137306170	9100	9120	9120	9100	255
335	20231211	151000	134984550	9130	9130	9130	9130	0
336	20231211	150900	134984550	9130	9130	9130	9130	0
337	20231211	150800	134984550	9130	9130	9130	9130	0
338	20231211	150700	134984550	9130	9130	9130	9130	25
339	20231211	150600	134756300	9130	9130	9130	9120	12
340	20231211	150500	134646750	9150	9150	9150	9150	0
341	20231211	150400	134646750	9150	9130	9150	9130	701
342	20231211	150300	128235080	9120	9120	9120	9120	0
343	20231211	150200	128235080	9120	9130	9130	9120	145
344	20231211	150100	126911480	9140	9140	9140	9140	0
345	20231211	150000	126911480	9140	9140	9140	9140	0
346	20231211	145900	126911480	9140	9140	9140	9140	0
347	20231211	145800	126911480	9140	9140	9140	9140	2
348	20231211	145700	126893200	9120	9120	9120	9120	10
349	20231211	145600	126802000	9120	9130	9150	9120	780
350	20231211	145500	119677230	9120	9110	9120	9110	810
351	20231211	145400	112291990	9120	9120	9120	9120	0
352	20231211	145300	112291990	9120	9120	9120	9120	0
353	20231211	145200	112291990	9120	9120	9120	9120	0
354	20231211	145100	112291990	9120	9120	9120	9120	0
355	20231211	145000	112291990	9120	9120	9120	9120	0
356	20231211	144900	112291990	9120	9120	9120	9120	0
357	20231211	144800	112291990	9120	9120	9120	9120	6
358	20231211	144700	112237270	9120	9120	9120	9120	0
359	20231211	144600	112237270	9120	9120	9120	9120	0
360	20231211	144500	112237270	9120	9120	9120	9120	0
361	20231211	144400	112237270	9120	9120	9120	9120	0
362	20231211	144300	112237270	9120	9120	9120	9120	0
363	20231211	144200	112237270	9120	9120	9120	9120	0
364	20231211	144100	112237270	9120	9120	9120	9120	6
365	20231211	144000	112182550	9110	9050	9110	9050	909
366	20231211	143900	103912000	9050	9050	9050	9050	1
367	20231211	143800	103902950	9050	9050	9050	9050	175
368	20231211	143700	102319200	9050	9050	9050	9050	0
369	20231211	143600	102319200	9050	9050	9050	9050	0
370	20231211	143500	102319200	9050	9050	9050	9050	50
371	20231211	143400	101866700	9050	9050	9050	9050	0
372	20231211	143300	101866700	9050	9050	9050	9050	0
373	20231211	143200	101866700	9050	9050	9050	9050	0
374	20231211	143100	101866700	9050	9050	9050	9050	0
375	20231211	143000	101866700	9050	9050	9050	9050	0
376	20231211	142900	101866700	9050	9050	9050	9050	0
377	20231211	142800	101866700	9050	9050	9050	9050	0
378	20231211	142700	101866700	9050	9050	9050	9050	0
379	20231211	142600	101866700	9050	9050	9050	9050	0
380	20231211	142500	101866700	9050	9050	9050	9050	60
381	20231211	142400	101323700	9050	9050	9050	9050	0
382	20231211	142300	101323700	9050	9050	9050	9050	0
383	20231211	142200	101323700	9050	9050	9050	9050	1
384	20231211	142100	101314650	9050	9050	9050	9050	0
385	20231211	142000	101314650	9050	9050	9050	9050	0
386	20231211	141900	101314650	9050	9050	9050	9050	0
387	20231211	141800	101314650	9050	9050	9050	9050	0
388	20231211	141700	101314650	9050	9050	9050	9050	0
389	20231211	141600	101314650	9050	9050	9050	9050	0
390	20231211	141500	101314650	9050	9050	9050	9050	0
391	20231211	141400	101314650	9050	9050	9050	9050	0
392	20231211	141300	101314650	9050	9050	9050	9050	0
393	20231211	141200	101314650	9050	9050	9050	9050	0
394	20231211	141100	101314650	9050	9050	9050	9050	12
395	20231211	141000	101206050	9060	9060	9060	9060	0
396	20231211	140900	101206050	9060	9060	9060	9060	0
397	20231211	140800	101206050	9060	9060	9060	9060	10
398	20231211	140700	101115450	9070	9070	9070	9070	0
399	20231211	140600	101115450	9070	9070	9070	9070	0
400	20231211	140500	101115450	9070	9070	9070	9070	0
401	20231211	140400	101115450	9070	9070	9070	9070	0
402	20231211	140300	101115450	9070	9070	9070	9070	0
403	20231211	140200	101115450	9070	9070	9070	9070	0
404	20231211	140100	101115450	9070	9070	9070	9070	0
405	20231211	140000	101115450	9070	9070	9070	9070	0
406	20231211	135900	101115450	9070	9070	9070	9070	0
407	20231211	135800	101115450	9070	9070	9070	9070	0
408	20231211	135700	101115450	9070	9070	9070	9070	6
409	20231211	135600	101061030	9070	9070	9070	9070	3
410	20231211	135500	101033820	9070	9070	9070	9070	0
411	20231211	135400	101033820	9070	9070	9070	9070	0
412	20231211	135300	101033820	9070	9070	9070	9070	10
413	20231211	135200	100943120	9070	9070	9070	9070	0
414	20231211	135100	100943120	9070	9070	9070	9070	0
415	20231211	135000	100943120	9070	9070	9070	9070	0
416	20231211	134900	100943120	9070	9070	9070	9070	0
417	20231211	134800	100943120	9070	9070	9070	9070	0
418	20231211	134700	100943120	9070	9070	9070	9070	0
419	20231211	134600	100943120	9070	9070	9070	9070	0
420	20231211	134500	100943120	9070	9070	9070	9070	0
421	20231211	134400	100943120	9070	9070	9070	9070	0
422	20231211	134300	100943120	9070	9070	9070	9070	0
423	20231211	134200	100943120	9070	9080	9080	9070	40
424	20231211	134100	100580250	9090	9090	9090	9090	0
425	20231211	134000	100580250	9090	9090	9090	9090	0
426	20231211	133900	100580250	9090	9090	9090	9090	0
427	20231211	133800	100580250	9090	9090	9090	9090	0
428	20231211	133700	100580250	9090	9090	9090	9090	49
429	20231211	133600	100134840	9100	9100	9100	9100	0
430	20231211	133500	100134840	9100	9100	9100	9100	0
431	20231211	133400	100134840	9100	9100	9100	9100	0
432	20231211	133300	100134840	9100	9100	9100	9100	1
433	20231211	133200	100125740	9090	9090	9100	9090	32
434	20231211	133100	99834850	9090	9080	9090	9080	11
435	20231211	133000	99734950	9090	9090	9090	9090	3
436	20231211	132900	99707680	9090	9090	9090	9090	0
437	20231211	132800	99707680	9090	9090	9090	9090	0
438	20231211	132700	99707680	9090	9080	9090	9080	18
439	20231211	132600	99544230	9080	9080	9080	9080	0
440	20231211	132500	99544230	9080	9070	9080	9070	54
441	20231211	132400	99054440	9070	9070	9070	9070	0
442	20231211	132300	99054440	9070	9070	9070	9070	0
443	20231211	132200	99054440	9070	9070	9070	9070	0
444	20231211	132100	99054440	9070	9070	9070	9070	0
445	20231211	132000	99054440	9070	9070	9070	9070	0
446	20231211	131900	99054440	9070	9070	9070	9070	0
447	20231211	131800	99054440	9070	9070	9070	9070	5
448	20231211	131700	99009090	9070	9070	9070	9070	0
449	20231211	131600	99009090	9070	9070	9070	9070	0
450	20231211	131500	99009090	9070	9070	9070	9070	0
451	20231211	131400	99009090	9070	9070	9070	9070	1
452	20231211	131300	99000020	9070	9070	9070	9070	1
453	20231211	131200	98990950	9070	9070	9070	9070	0
454	20231211	131100	98990950	9070	9070	9070	9070	0
455	20231211	131000	98990950	9070	9070	9070	9070	0
456	20231211	130900	98990950	9070	9070	9070	9070	0
457	20231211	130800	98990950	9070	9070	9070	9070	0
458	20231211	130700	98990950	9070	9070	9070	9070	0
459	20231211	130600	98990950	9070	9070	9070	9070	1
460	20231211	130500	98981880	9070	9070	9070	9070	0
461	20231211	130400	98981880	9070	9070	9070	9070	0
462	20231211	130300	98981880	9070	9070	9070	9070	0
463	20231211	130200	98981880	9070	9070	9070	9070	0
464	20231211	130100	98981880	9070	9070	9070	9070	0
465	20231211	130000	98981880	9070	9070	9070	9070	0
466	20231211	125900	98981880	9070	9070	9070	9070	0
467	20231211	125800	98981880	9070	9070	9070	9070	0
468	20231211	125700	98981880	9070	9070	9070	9070	0
469	20231211	125600	98981880	9070	9070	9070	9070	0
470	20231211	125500	98981880	9070	9070	9070	9070	0
471	20231211	125400	98981880	9070	9070	9070	9070	0
472	20231211	125300	98981880	9070	9070	9070	9070	0
473	20231211	125200	98981880	9070	9070	9070	9070	0
474	20231211	125100	98981880	9070	9070	9070	9070	0
475	20231211	125000	98981880	9070	9070	9070	9070	0
476	20231211	124900	98981880	9070	9070	9070	9070	0
477	20231211	124800	98981880	9070	9070	9070	9070	0
478	20231211	124700	98981880	9070	9070	9070	9070	0
479	20231211	124600	98981880	9070	9070	9070	9070	0
480	20231211	124500	98981880	9070	9070	9070	9070	0
481	20231211	124400	98981880	9070	9070	9070	9070	0
482	20231211	124300	98981880	9070	9070	9070	9070	3
483	20231211	124200	98954670	9070	9070	9070	9070	0
484	20231211	124100	98954670	9070	9070	9070	9070	1
485	20231211	124000	98945600	9070	9070	9070	9070	0
486	20231211	123900	98945600	9070	9070	9070	9070	1
487	20231211	123800	98936530	9040	9040	9040	9040	2
488	20231211	123700	98918450	9030	9050	9050	9030	100
489	20231211	123600	98014750	9080	9080	9080	9080	5
490	20231211	123500	97969350	9090	9070	9090	9070	400
491	20231211	123400	94335720	9070	9030	9070	9030	1437
492	20231211	123300	81338180	9030	9020	9030	9010	45
493	20231211	123200	80932220	9020	9020	9020	9020	0
494	20231211	123100	80932220	9020	9020	9020	9020	1
495	20231211	123000	80923200	9020	9020	9020	9020	0
496	20231211	122900	80923200	9020	9020	9020	9020	0
497	20231211	122800	80923200	9020	9020	9020	9020	0
498	20231211	122700	80923200	9020	9020	9020	9020	0
499	20231211	122600	80923200	9020	9020	9020	9020	0
500	20231211	122500	80923200	9020	9010	9020	9010	13
501	20231211	122400	80806040	9010	9010	9010	9010	19
502	20231211	122300	80634850	9020	9020	9020	9020	10
503	20231211	122200	80544650	9020	9010	9020	9010	211
504	20231211	122100	78643530	9010	9010	9010	9010	0
505	20231211	122000	78643530	9010	9010	9010	9010	0
506	20231211	121900	78643530	9010	9010	9010	9010	0
507	20231211	121800	78643530	9010	9010	9010	9010	0
508	20231211	121700	78643530	9010	9010	9010	9010	0
509	20231211	121600	78643530	9010	9010	9010	9010	0
510	20231211	121500	78643530	9010	9010	9010	9010	0
511	20231211	121400	78643530	9010	9010	9010	9010	200
512	20231211	121300	76841530	9020	9020	9020	9020	0
513	20231211	121200	76841530	9020	9020	9020	9020	1
514	20231211	121100	76832510	9010	9010	9010	9010	0
515	20231211	121000	76832510	9010	9010	9010	9010	0
516	20231211	120900	76832510	9010	9020	9020	9010	371
517	20231211	120800	73489780	9020	9020	9020	9020	0
518	20231211	120700	73489780	9020	9020	9020	9020	5
519	20231211	120600	73444680	9030	9030	9030	9030	0
520	20231211	120500	73444680	9030	9030	9030	9030	0
521	20231211	120400	73444680	9030	9030	9030	9030	1
522	20231211	120300	73435650	9020	9020	9020	9020	58
523	20231211	120200	72912490	9030	9030	9030	9030	0
524	20231211	120100	72912490	9030	9030	9030	9030	0
525	20231211	120000	72912490	9030	9030	9030	9030	0
526	20231211	115900	72912490	9030	9030	9030	9030	0
527	20231211	115800	72912490	9030	9030	9030	9030	7
528	20231211	115700	72849280	9030	9030	9030	9030	18
529	20231211	115600	72686740	9040	9040	9040	9040	0
530	20231211	115500	72686740	9040	9040	9040	9040	0
531	20231211	115400	72686740	9040	9040	9040	9040	0
532	20231211	115300	72686740	9040	9040	9040	9040	10
533	20231211	115200	72596340	9040	9040	9040	9040	0
534	20231211	115100	72596340	9040	9040	9040	9040	0
535	20231211	115000	72596340	9040	9040	9040	9040	0
536	20231211	114900	72596340	9040	9040	9040	9040	0
537	20231211	114800	72596340	9040	9040	9040	9040	0
538	20231211	114700	72596340	9040	9040	9040	9040	0
539	20231211	114600	72596340	9040	9040	9040	9040	8
540	20231211	114500	72524020	9050	9050	9050	9050	0
541	20231211	114400	72524020	9050	9050	9050	9050	0
542	20231211	114300	72524020	9050	9050	9050	9050	0
543	20231211	114200	72524020	9050	9050	9050	9050	0
544	20231211	114100	72524020	9050	9050	9050	9050	0
545	20231211	114000	72524020	9050	9050	9050	9050	0
546	20231211	113900	72524020	9050	9050	9050	9050	0
547	20231211	113800	72524020	9050	9050	9050	9050	0
548	20231211	113700	72524020	9050	9050	9050	9050	0
549	20231211	113600	72524020	9050	9050	9050	9050	0
550	20231211	113500	72524020	9050	9050	9050	9050	2
551	20231211	113400	72505920	9040	9040	9040	9040	0
552	20231211	113300	72505920	9040	9040	9040	9040	3
553	20231211	113200	72478800	9050	9050	9050	9050	0
554	20231211	113100	72478800	9050	9050	9050	9050	0
555	20231211	113000	72478800	9050	9050	9050	9050	5
556	20231211	112900	72433550	9050	9050	9050	9050	1
557	20231211	112800	72424500	9050	9050	9050	9050	1
558	20231211	112700	72415450	9050	9050	9050	9050	0
559	20231211	112600	72415450	9050	9050	9050	9050	0
560	20231211	112500	72415450	9050	9050	9050	9050	0
561	20231211	112400	72415450	9050	9050	9050	9050	0
562	20231211	112300	72415450	9050	9050	9050	9050	8
563	20231211	112200	72343050	9050	9050	9050	9050	0
564	20231211	112100	72343050	9050	9050	9050	9050	0
565	20231211	112000	72343050	9050	9040	9050	9040	152
566	20231211	111900	70967590	9040	9040	9040	9040	0
567	20231211	111800	70967590	9040	9040	9040	9040	50
568	20231211	111700	70515590	9040	9040	9040	9040	0
569	20231211	111600	70515590	9040	9040	9040	9040	2
570	20231211	111500	70497510	9020	9020	9020	9020	0
571	20231211	111400	70497510	9020	9020	9020	9020	0
572	20231211	111300	70497510	9020	9020	9020	9020	0
573	20231211	111200	70497510	9020	9020	9020	9020	0
574	20231211	111100	70497510	9020	9020	9020	9020	511
575	20231211	111000	65888290	9020	9030	9030	9020	55
576	20231211	110900	65391860	9040	9040	9040	9040	0
577	20231211	110800	65391860	9040	9040	9040	9040	0
578	20231211	110700	65391860	9040	9040	9040	9040	0
579	20231211	110600	65391860	9040	9040	9040	9040	8
580	20231211	110500	65319540	9030	9030	9030	9030	0
581	20231211	110400	65319540	9030	9030	9030	9030	0
582	20231211	110300	65319540	9030	9030	9030	9030	0
583	20231211	110200	65319540	9030	9030	9030	9030	20
584	20231211	110100	65138940	9040	9040	9040	9040	0
585	20231211	110000	65138940	9040	9040	9040	9040	0
586	20231211	105900	65138940	9040	9040	9040	9040	0
587	20231211	105800	65138940	9040	9040	9040	9040	1
588	20231211	105700	65129900	9030	9030	9030	9030	0
589	20231211	105600	65129900	9030	9030	9030	9030	0
590	20231211	105500	65129900	9030	9030	9030	9030	0
591	20231211	105400	65129900	9030	9030	9030	9030	0
592	20231211	105300	65129900	9030	9030	9030	9030	12
593	20231211	105200	65021540	9030	9030	9030	9030	72
594	20231211	105100	64371380	9040	9040	9040	9040	6
595	20231211	105000	64317140	9040	9040	9040	9040	0
596	20231211	104900	64317140	9040	9040	9040	9040	0
597	20231211	104800	64317140	9040	9040	9040	9040	3
598	20231211	104700	64290020	9040	9040	9040	9040	0
599	20231211	104600	64290020	9040	9040	9040	9040	3
600	20231211	104500	64262900	9030	9030	9030	9030	1
601	20231211	104400	64253870	9050	9050	9050	9050	0
602	20231211	104300	64253870	9050	9050	9050	9050	0
603	20231211	104200	64253870	9050	9050	9050	9050	0
604	20231211	104100	64253870	9050	9050	9050	9040	64
605	20231211	104000	63675290	9040	9040	9040	9040	0
606	20231211	103900	63675290	9040	9040	9040	9040	0
607	20231211	103800	63675290	9040	9040	9040	9040	500
608	20231211	103700	59155290	9040	9040	9040	9040	0
609	20231211	103600	59155290	9040	9040	9040	9040	0
610	20231211	103500	59155290	9040	9040	9040	9040	0
611	20231211	103400	59155290	9040	9040	9040	9040	0
612	20231211	103300	59155290	9040	9040	9040	9040	0
613	20231211	103200	59155290	9040	9040	9040	9040	0
614	20231211	103100	59155290	9040	9040	9040	9040	1
615	20231211	103000	59146250	9030	9030	9030	9030	100
616	20231211	102900	58243250	9020	9020	9020	9020	1
617	20231211	102800	58234230	9030	9030	9030	9030	100
618	20231211	102700	57331230	9040	9030	9040	9030	211
619	20231211	102600	55424530	9040	9040	9040	9040	0
620	20231211	102500	55424530	9040	9040	9040	9040	0
621	20231211	102400	55424530	9040	9040	9040	9040	0
622	20231211	102300	55424530	9040	9040	9040	9040	0
623	20231211	102200	55424530	9040	9040	9040	9040	0
624	20231211	102100	55424530	9040	9040	9040	9040	0
625	20231211	102000	55424530	9040	9040	9040	9040	0
626	20231211	101900	55424530	9040	9040	9040	9040	0
627	20231211	101800	55424530	9040	9040	9040	9040	0
628	20231211	101700	55424530	9040	9040	9040	9040	0
629	20231211	101600	55424530	9040	9040	9040	9040	0
630	20231211	101500	55424530	9040	9040	9040	9040	0
631	20231211	101400	55424530	9040	9040	9040	9040	0
632	20231211	101300	55424530	9040	9040	9040	9040	25
633	20231211	101200	55198530	9040	9030	9040	9030	10
634	20231211	101100	55108180	9050	9050	9050	9050	0
635	20231211	101000	55108180	9050	9050	9050	9050	0
636	20231211	100900	55108180	9050	9050	9050	9050	0
637	20231211	100800	55108180	9050	9050	9050	9050	0
638	20231211	100700	55108180	9050	9050	9050	9050	10
639	20231211	100600	55017680	9060	9060	9060	9060	0
640	20231211	100500	55017680	9060	9060	9060	9060	0
641	20231211	100400	55017680	9060	9060	9060	9060	0
642	20231211	100300	55017680	9060	9040	9060	9040	284
643	20231211	100200	52446620	9040	9040	9040	9040	0
644	20231211	100100	52446620	9040	9040	9040	9040	25
645	20231211	100000	52220620	9050	9050	9050	9050	2
646	20231211	095900	52202520	9040	9040	9040	9040	0
647	20231211	095800	52202520	9040	9020	9040	9020	1131
648	20231211	095700	41994260	9020	9020	9020	9020	1
649	20231211	095600	41985240	9010	9010	9010	9010	1
650	20231211	095500	41976230	9020	9020	9020	9020	0
651	20231211	095400	41976230	9020	9020	9020	9020	0
652	20231211	095300	41976230	9020	9020	9020	9020	1
653	20231211	095200	41967210	9020	9020	9020	9020	0
654	20231211	095100	41967210	9020	9020	9020	9020	0
655	20231211	095000	41967210	9020	9020	9020	9020	0
656	20231211	094900	41967210	9020	9020	9020	9020	1
657	20231211	094800	41958190	9010	9010	9010	9010	104
658	20231211	094700	41021150	9010	9010	9010	9010	0
659	20231211	094600	41021150	9010	9010	9010	9010	0
660	20231211	094500	41021150	9010	9010	9010	9010	161
661	20231211	094400	39570540	9020	9010	9020	9010	399
662	20231211	094300	35975540	9030	9030	9030	9030	30
663	20231211	094200	35704640	9020	9030	9030	9020	6
664	20231211	094100	35650470	9030	9020	9030	9020	23
665	20231211	094000	35443000	9010	9010	9010	9010	100
666	20231211	093900	34542000	9010	9010	9010	9010	0
667	20231211	093800	34542000	9010	9010	9020	9010	31
668	20231211	093700	34262680	9010	9010	9010	9010	0
669	20231211	093600	34262680	9010	9010	9010	9010	0
670	20231211	093500	34262680	9010	9020	9020	9010	165
671	20231211	093400	32775680	9030	9030	9030	9030	0
672	20231211	093300	32775680	9030	9030	9030	9030	0
673	20231211	093200	32775680	9030	9020	9030	9020	142
674	20231211	093100	31494830	9020	9020	9020	9020	0
675	20231211	093000	31494830	9020	9020	9020	9020	41
676	20231211	092900	31125010	9010	9010	9010	9010	0
677	20231211	092800	31125010	9010	9010	9010	9010	0
678	20231211	092700	31125010	9010	9010	9010	9010	52
679	20231211	092600	30656490	9010	9010	9010	9010	10
680	20231211	092500	30566390	9020	9020	9020	9020	0
681	20231211	092400	30566390	9020	9020	9020	9020	0
682	20231211	092300	30566390	9020	9020	9020	9020	0
683	20231211	092200	30566390	9020	9020	9020	9020	1
684	20231211	092100	30557370	9030	9000	9030	9000	493
685	20231211	092000	26118910	9000	9000	9000	9000	0
686	20231211	091900	26118910	9000	9000	9000	9000	0
687	20231211	091800	26118910	9000	9000	9000	9000	0
688	20231211	091700	26118910	9000	9000	9000	9000	10
689	20231211	091600	26028910	9000	9010	9010	9000	2000
690	20231211	091500	8027740	9020	9020	9020	9020	167
691	20231211	091400	6521400	9020	9020	9020	9020	154
692	20231211	091300	5132320	9050	9050	9050	9050	0
693	20231211	091200	5132320	9050	9050	9050	9050	0
694	20231211	091100	5132320	9050	9050	9050	9050	0
695	20231211	091000	5132320	9050	9050	9050	9050	0
696	20231211	090900	5132320	9050	9050	9050	9050	0
697	20231211	090800	5132320	9050	9050	9050	9050	0
698	20231211	090700	5132320	9050	9050	9060	9050	22
699	20231211	090600	4933160	9000	9000	9000	9000	26
700	20231211	090500	4699160	9000	9000	9000	9000	0
701	20231211	090400	4699160	9000	9000	9000	9000	0
702	20231211	090300	4699160	9000	9020	9020	9000	506
703	20231211	090200	136220	9080	9080	9080	9080	0
704	20231211	090100	136220	9080	9080	9080	9080	0
705	20231211	090000	136220	9080	9090	9090	9080	15