KissMeData/049430/min/candle-20231214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231214	192800	149402600	9200	9200	9200	9200	2
3	20231214	192700	149402600	9200	9200	9200	9200	0
4	20231214	192600	149402600	9200	9200	9200	9200	0
5	20231214	192500	149402600	9200	9200	9200	9200	0
6	20231214	192400	149402600	9200	9200	9200	9200	0
7	20231214	192300	149402600	9200	9200	9200	9200	0
8	20231214	192200	149402600	9200	9200	9200	9200	0
9	20231214	192100	149402600	9200	9200	9200	9200	0
10	20231214	192000	149402600	9200	9200	9200	9200	0
11	20231214	191900	149402600	9200	9200	9200	9200	0
12	20231214	191800	149402600	9200	9200	9200	9200	0
13	20231214	191700	149402600	9200	9200	9200	9200	0
14	20231214	191600	149402600	9200	9200	9200	9200	0
15	20231214	191500	149402600	9200	9200	9200	9200	0
16	20231214	191400	149402600	9200	9200	9200	9200	0
17	20231214	191300	149402600	9200	9200	9200	9200	0
18	20231214	191200	149402600	9200	9200	9200	9200	0
19	20231214	191100	149402600	9200	9200	9200	9200	0
20	20231214	191000	149402600	9200	9200	9200	9200	0
21	20231214	190900	149402600	9200	9200	9200	9200	0
22	20231214	190800	149402600	9200	9200	9200	9200	0
23	20231214	190700	149402600	9200	9200	9200	9200	0
24	20231214	190600	149402600	9200	9200	9200	9200	0
25	20231214	190500	149402600	9200	9200	9200	9200	0
26	20231214	190400	149402600	9200	9200	9200	9200	0
27	20231214	190300	149402600	9200	9200	9200	9200	0
28	20231214	190200	149402600	9200	9200	9200	9200	0
29	20231214	190100	149402600	9200	9200	9200	9200	0
30	20231214	190000	149402600	9200	9200	9200	9200	0
31	20231214	185900	149402600	9200	9200	9200	9200	0
32	20231214	185800	149402600	9200	9200	9200	9200	2
33	20231214	185700	149402600	9200	9200	9200	9200	0
34	20231214	185600	149402600	9200	9200	9200	9200	0
35	20231214	185500	149402600	9200	9200	9200	9200	0
36	20231214	185400	149402600	9200	9200	9200	9200	0
37	20231214	185300	149402600	9200	9200	9200	9200	0
38	20231214	185200	149402600	9200	9200	9200	9200	0
39	20231214	185100	149402600	9200	9200	9200	9200	0
40	20231214	185000	149402600	9200	9200	9200	9200	0
41	20231214	184900	149402600	9200	9200	9200	9200	0
42	20231214	184800	149402600	9200	9200	9200	9200	0
43	20231214	184700	149402600	9200	9200	9200	9200	0
44	20231214	184600	149402600	9200	9200	9200	9200	0
45	20231214	184500	149402600	9200	9200	9200	9200	0
46	20231214	184400	149402600	9200	9200	9200	9200	0
47	20231214	184300	149402600	9200	9200	9200	9200	0
48	20231214	184200	149402600	9200	9200	9200	9200	0
49	20231214	184100	149402600	9200	9200	9200	9200	0
50	20231214	184000	149402600	9200	9200	9200	9200	0
51	20231214	183900	149402600	9200	9200	9200	9200	0
52	20231214	183800	149402600	9200	9200	9200	9200	0
53	20231214	183700	149402600	9200	9200	9200	9200	0
54	20231214	183600	149402600	9200	9200	9200	9200	0
55	20231214	183500	149402600	9200	9200	9200	9200	0
56	20231214	183400	149402600	9200	9200	9200	9200	0
57	20231214	183300	149402600	9200	9200	9200	9200	0
58	20231214	183200	149402600	9200	9200	9200	9200	0
59	20231214	183100	149402600	9200	9200	9200	9200	0
60	20231214	183000	149402600	9200	9200	9200	9200	0
61	20231214	182900	149402600	9200	9200	9200	9200	0
62	20231214	182800	149402600	9200	9200	9200	9200	2
63	20231214	182700	149402600	9200	9200	9200	9200	0
64	20231214	182600	149402600	9200	9200	9200	9200	0
65	20231214	182500	149402600	9200	9200	9200	9200	0
66	20231214	182400	149402600	9200	9200	9200	9200	0
67	20231214	182300	149402600	9200	9200	9200	9200	0
68	20231214	182200	149402600	9200	9200	9200	9200	0
69	20231214	182100	149402600	9200	9200	9200	9200	0
70	20231214	182000	149402600	9200	9200	9200	9200	0
71	20231214	181900	149402600	9200	9200	9200	9200	0
72	20231214	181800	149402600	9200	9200	9200	9200	0
73	20231214	181700	149402600	9200	9200	9200	9200	0
74	20231214	181600	149402600	9200	9200	9200	9200	0
75	20231214	181500	149402600	9200	9200	9200	9200	0
76	20231214	181400	149402600	9200	9200	9200	9200	0
77	20231214	181300	149402600	9200	9200	9200	9200	0
78	20231214	181200	149402600	9200	9200	9200	9200	0
79	20231214	181100	149402600	9200	9200	9200	9200	0
80	20231214	181000	149402600	9200	9200	9200	9200	0
81	20231214	180900	149402600	9200	9200	9200	9200	0
82	20231214	180800	149402600	9200	9200	9200	9200	0
83	20231214	180700	149402600	9200	9200	9200	9200	0
84	20231214	180600	149402600	9200	9200	9200	9200	0
85	20231214	180500	149402600	9200	9200	9200	9200	0
86	20231214	180400	149402600	9200	9200	9200	9200	0
87	20231214	180300	149402600	9200	9200	9200	9200	0
88	20231214	180200	149402600	9200	9200	9200	9200	0
89	20231214	180100	149402600	9200	9200	9200	9200	0
90	20231214	180000	149402600	9200	9200	9200	9200	0
91	20231214	175900	149402600	9200	9200	9200	9200	0
92	20231214	175800	149402600	9200	9200	9200	9200	2
93	20231214	175700	149402600	9200	9200	9200	9200	0
94	20231214	175600	149402600	9200	9200	9200	9200	0
95	20231214	175500	149402600	9200	9200	9200	9200	0
96	20231214	175400	149402600	9200	9200	9200	9200	0
97	20231214	175300	149402600	9200	9200	9200	9200	0
98	20231214	175200	149402600	9200	9200	9200	9200	0
99	20231214	175100	149402600	9200	9200	9200	9200	0
100	20231214	175000	149402600	9200	9200	9200	9200	0
101	20231214	174900	149402600	9200	9200	9200	9200	0
102	20231214	174800	149402600	9200	9200	9200	9200	0
103	20231214	174700	149402600	9200	9200	9200	9200	0
104	20231214	174600	149402600	9200	9200	9200	9200	0
105	20231214	174500	149402600	9200	9200	9200	9200	0
106	20231214	174400	149402600	9200	9200	9200	9200	0
107	20231214	174300	149402600	9200	9200	9200	9200	0
108	20231214	174200	149402600	9200	9200	9200	9200	0
109	20231214	174100	149402600	9200	9200	9200	9200	0
110	20231214	174000	149402600	9200	9200	9200	9200	0
111	20231214	173900	149402600	9200	9200	9200	9200	0
112	20231214	173800	149402600	9200	9200	9200	9200	0
113	20231214	173700	149402600	9200	9200	9200	9200	0
114	20231214	173600	149402600	9200	9200	9200	9200	0
115	20231214	173500	149402600	9200	9200	9200	9200	0
116	20231214	173400	149402600	9200	9200	9200	9200	0
117	20231214	173300	149402600	9200	9200	9200	9200	0
118	20231214	173200	149402600	9200	9200	9200	9200	0
119	20231214	173100	149402600	9200	9200	9200	9200	0
120	20231214	173000	149402600	9200	9200	9200	9200	0
121	20231214	172900	149402600	9200	9200	9200	9200	0
122	20231214	172800	149402600	9200	9200	9200	9200	2
123	20231214	172700	149402600	9200	9200	9200	9200	0
124	20231214	172600	149402600	9200	9200	9200	9200	0
125	20231214	172500	149402600	9200	9200	9200	9200	0
126	20231214	172400	149402600	9200	9200	9200	9200	0
127	20231214	172300	149402600	9200	9200	9200	9200	0
128	20231214	172200	149402600	9200	9200	9200	9200	0
129	20231214	172100	149402600	9200	9200	9200	9200	0
130	20231214	172000	149402600	9200	9200	9200	9200	0
131	20231214	171900	149402600	9200	9200	9200	9200	0
132	20231214	171800	149402600	9200	9200	9200	9200	0
133	20231214	171700	149402600	9200	9200	9200	9200	0
134	20231214	171600	149402600	9200	9200	9200	9200	0
135	20231214	171500	149402600	9200	9200	9200	9200	0
136	20231214	171400	149402600	9200	9200	9200	9200	0
137	20231214	171300	149402600	9200	9200	9200	9200	0
138	20231214	171200	149402600	9200	9200	9200	9200	0
139	20231214	171100	149402600	9200	9200	9200	9200	0
140	20231214	171000	149402600	9200	9200	9200	9200	0
141	20231214	170900	149402600	9200	9200	9200	9200	0
142	20231214	170800	149402600	9200	9200	9200	9200	0
143	20231214	170700	149402600	9200	9200	9200	9200	0
144	20231214	170600	149402600	9200	9200	9200	9200	0
145	20231214	170500	149402600	9200	9200	9200	9200	0
146	20231214	170400	149402600	9200	9200	9200	9200	0
147	20231214	170300	149402600	9200	9200	9200	9200	0
148	20231214	170200	149402600	9200	9200	9200	9200	0
149	20231214	170100	149402600	9200	9200	9200	9200	0
150	20231214	170000	149402600	9200	9200	9200	9200	0
151	20231214	165900	149402600	9200	9200	9200	9200	0
152	20231214	165800	149402600	9200	9200	9200	9200	2
153	20231214	165700	149402600	9200	9200	9200	9200	0
154	20231214	165600	149402600	9200	9200	9200	9200	0
155	20231214	165500	149402600	9200	9200	9200	9200	0
156	20231214	165400	149402600	9200	9200	9200	9200	0
157	20231214	165300	149402600	9200	9200	9200	9200	0
158	20231214	165200	149402600	9200	9200	9200	9200	0
159	20231214	165100	149402600	9200	9200	9200	9200	0
160	20231214	165000	149402600	9200	9200	9200	9200	0
161	20231214	164900	149402600	9200	9200	9200	9200	0
162	20231214	164800	149402600	9200	9200	9200	9200	0
163	20231214	164700	149402600	9200	9200	9200	9200	0
164	20231214	164600	149402600	9200	9200	9200	9200	0
165	20231214	164500	149402600	9200	9200	9200	9200	0
166	20231214	164400	149402600	9200	9200	9200	9200	0
167	20231214	164300	149402600	9200	9200	9200	9200	0
168	20231214	164200	149402600	9200	9200	9200	9200	0
169	20231214	164100	149402600	9200	9200	9200	9200	0
170	20231214	164000	149402600	9200	9200	9200	9200	0
171	20231214	163900	149402600	9200	9200	9200	9200	0
172	20231214	163800	149402600	9200	9200	9200	9200	0
173	20231214	163700	149402600	9200	9200	9200	9200	0
174	20231214	163600	149402600	9200	9200	9200	9200	0
175	20231214	163500	149402600	9200	9200	9200	9200	0
176	20231214	163400	149402600	9200	9200	9200	9200	0
177	20231214	163300	149402600	9200	9200	9200	9200	0
178	20231214	163200	149402600	9200	9200	9200	9200	0
179	20231214	163100	149402600	9200	9200	9200	9200	0
180	20231214	163000	149402600	9200	9200	9200	9200	0
181	20231214	162900	149402600	9200	9200	9200	9200	0
182	20231214	162800	149402600	9200	9200	9200	9200	2
183	20231214	162700	149402600	9200	9200	9200	9200	0
184	20231214	162600	149402600	9200	9200	9200	9200	0
185	20231214	162500	149402600	9200	9200	9200	9200	0
186	20231214	162400	149402600	9200	9200	9200	9200	0
187	20231214	162300	149402600	9200	9200	9200	9200	0
188	20231214	162200	149402600	9200	9200	9200	9200	0
189	20231214	162100	149402600	9200	9200	9200	9200	0
190	20231214	162000	149402600	9200	9200	9200	9200	0
191	20231214	161900	149402600	9200	9200	9200	9200	0
192	20231214	161800	149402600	9200	9200	9200	9200	0
193	20231214	161700	149402600	9200	9200	9200	9200	0
194	20231214	161600	149402600	9200	9200	9200	9200	0
195	20231214	161500	149402600	9200	9200	9200	9200	0
196	20231214	161400	149402600	9200	9200	9200	9200	0
197	20231214	161300	149402600	9200	9200	9200	9200	0
198	20231214	161200	149402600	9200	9200	9200	9200	0
199	20231214	161100	149402600	9200	9200	9200	9200	0
200	20231214	161000	149402600	9200	9200	9200	9200	0
201	20231214	160900	149402600	9200	9200	9200	9200	0
202	20231214	160800	149402600	9200	9200	9200	9200	0
203	20231214	160700	149402600	9200	9200	9200	9200	0
204	20231214	160600	149402600	9200	9200	9200	9200	0
205	20231214	160500	149402600	9200	9200	9200	9200	0
206	20231214	160400	149402600	9200	9200	9200	9200	0
207	20231214	160300	149402600	9200	9200	9200	9200	0
208	20231214	160200	149402600	9200	9200	9200	9200	0
209	20231214	160100	149402600	9200	9200	9200	9200	0
210	20231214	160000	149402600	9200	9200	9200	9200	0
211	20231214	155900	149402600	9200	9200	9200	9200	0
212	20231214	155800	149402600	9200	9200	9200	9200	2
213	20231214	155700	149402600	9200	9200	9200	9200	0
214	20231214	155600	149402600	9200	9200	9200	9200	0
215	20231214	155500	149402600	9200	9200	9200	9200	0
216	20231214	155400	149402600	9200	9200	9200	9200	0
217	20231214	155300	149402600	9200	9200	9200	9200	0
218	20231214	155200	149402600	9200	9200	9200	9200	0
219	20231214	155100	149402600	9200	9200	9200	9200	0
220	20231214	155000	149402600	9200	9200	9200	9200	0
221	20231214	154900	149402600	9200	9200	9200	9200	0
222	20231214	154800	149402600	9200	9200	9200	9200	0
223	20231214	154700	149402600	9200	9200	9200	9200	0
224	20231214	154600	149402600	9200	9200	9200	9200	0
225	20231214	154500	149402600	9200	9200	9200	9200	0
226	20231214	154400	149402600	9200	9200	9200	9200	0
227	20231214	154300	149402600	9200	9200	9200	9200	0
228	20231214	154200	149402600	9200	9200	9200	9200	0
229	20231214	154100	149402600	9200	9200	9200	9200	0
230	20231214	154000	149402600	9200	9200	9200	9200	0
231	20231214	153900	149402600	9200	9200	9200	9200	0
232	20231214	153800	149402600	9200	9200	9200	9200	0
233	20231214	153700	149402600	9200	9200	9200	9200	0
234	20231214	153600	149402600	9200	9200	9200	9200	0
235	20231214	153500	149402600	9200	9200	9200	9200	0
236	20231214	153400	149402600	9200	9200	9200	9200	0
237	20231214	153300	149402600	9200	9200	9200	9200	0
238	20231214	153200	149402600	9200	9200	9200	9200	0
239	20231214	153100	149402600	9200	9200	9200	9200	0
240	20231214	153000	149402600	9200	9200	9200	9200	2
241	20231214	152900	149384200	9220	9220	9220	9220	0
242	20231214	152800	149384200	9220	9220	9220	9220	0
243	20231214	152700	149384200	9220	9220	9220	9220	0
244	20231214	152600	149384200	9220	9220	9220	9220	0
245	20231214	152500	149384200	9220	9220	9220	9220	0
246	20231214	152400	149384200	9220	9220	9220	9220	0
247	20231214	152300	149384200	9220	9220	9220	9220	0
248	20231214	152200	149384200	9220	9220	9220	9220	0
249	20231214	152100	149384200	9220	9220	9220	9220	0
250	20231214	152000	149384200	9220	9220	9220	9220	0
251	20231214	151900	149384200	9220	9220	9220	9220	0
252	20231214	151800	149384200	9220	9220	9220	9220	0
253	20231214	151700	149384200	9220	9220	9220	9220	0
254	20231214	151600	149384200	9220	9220	9220	9220	0
255	20231214	151500	149384200	9220	9220	9220	9220	0
256	20231214	151400	149384200	9220	9220	9220	9220	1
257	20231214	151300	149374980	9220	9220	9220	9220	0
258	20231214	151200	149374980	9220	9220	9220	9220	2
259	20231214	151100	149356540	9210	9210	9210	9210	0
260	20231214	151000	149356540	9210	9210	9210	9210	1
261	20231214	150900	149347330	9210	9210	9210	9210	0
262	20231214	150800	149347330	9210	9210	9210	9210	0
263	20231214	150700	149347330	9210	9210	9210	9210	0
264	20231214	150600	149347330	9210	9210	9210	9210	0
265	20231214	150500	149347330	9210	9210	9210	9210	0
266	20231214	150400	149347330	9210	9210	9210	9210	0
267	20231214	150300	149347330	9210	9210	9210	9210	200
268	20231214	150200	147505330	9180	9180	9180	9180	0
269	20231214	150100	147505330	9180	9180	9180	9180	46
270	20231214	150000	147083050	9170	9170	9170	9170	14
271	20231214	145900	146954670	9170	9170	9170	9170	0
272	20231214	145800	146954670	9170	9170	9170	9170	7
273	20231214	145700	146890480	9150	9150	9150	9150	0
274	20231214	145600	146890480	9150	9150	9150	9150	0
275	20231214	145500	146890480	9150	9150	9150	9150	0
276	20231214	145400	146890480	9150	9150	9150	9150	0
277	20231214	145300	146890480	9150	9150	9150	9150	0
278	20231214	145200	146890480	9150	9150	9150	9150	0
279	20231214	145100	146890480	9150	9150	9150	9150	0
280	20231214	145000	146890480	9150	9150	9150	9150	0
281	20231214	144900	146890480	9150	9150	9150	9150	0
282	20231214	144800	146890480	9150	9150	9150	9150	93
283	20231214	144700	146039530	9120	9120	9120	9120	0
284	20231214	144600	146039530	9120	9120	9120	9120	0
285	20231214	144500	146039530	9120	9140	9140	9120	295
286	20231214	144400	143348430	9150	9150	9150	9150	0
287	20231214	144300	143348430	9150	9150	9150	9150	0
288	20231214	144200	143348430	9150	9150	9150	9150	0
289	20231214	144100	143348430	9150	9150	9150	9150	0
290	20231214	144000	143348430	9150	9150	9150	9150	0
291	20231214	143900	143348430	9150	9150	9150	9150	7
292	20231214	143800	143284380	9140	9140	9140	9140	0
293	20231214	143700	143284380	9140	9140	9140	9140	0
294	20231214	143600	143284380	9140	9140	9140	9140	0
295	20231214	143500	143284380	9140	9140	9140	9140	0
296	20231214	143400	143284380	9140	9140	9140	9140	0
297	20231214	143300	143284380	9140	9140	9140	9140	0
298	20231214	143200	143284380	9140	9140	9140	9140	0
299	20231214	143100	143284380	9140	9140	9140	9140	0
300	20231214	143000	143284380	9140	9140	9140	9140	0
301	20231214	142900	143284380	9140	9140	9140	9140	0
302	20231214	142800	143284380	9140	9140	9140	9140	388
303	20231214	142700	139738060	9140	9140	9140	9140	0
304	20231214	142600	139738060	9140	9140	9140	9140	0
305	20231214	142500	139738060	9140	9140	9140	9140	0
306	20231214	142400	139738060	9140	9140	9140	9140	0
307	20231214	142300	139738060	9140	9140	9140	9140	0
308	20231214	142200	139738060	9140	9140	9140	9140	0
309	20231214	142100	139738060	9140	9140	9140	9140	0
310	20231214	142000	139738060	9140	9160	9160	9140	1000
311	20231214	141900	130593980	9150	9150	9150	9150	0
312	20231214	141800	130593980	9150	9150	9150	9150	0
313	20231214	141700	130593980	9150	9150	9150	9150	0
314	20231214	141600	130593980	9150	9150	9150	9150	0
315	20231214	141500	130593980	9150	9150	9150	9150	0
316	20231214	141400	130593980	9150	9150	9150	9150	0
317	20231214	141300	130593980	9150	9150	9150	9150	0
318	20231214	141200	130593980	9150	9150	9150	9150	0
319	20231214	141100	130593980	9150	9150	9150	9150	0
320	20231214	141000	130593980	9150	9150	9150	9150	0
321	20231214	140900	130593980	9150	9150	9150	9150	0
322	20231214	140800	130593980	9150	9150	9150	9150	0
323	20231214	140700	130593980	9150	9150	9150	9150	0
324	20231214	140600	130593980	9150	9150	9150	9150	0
325	20231214	140500	130593980	9150	9150	9150	9150	0
326	20231214	140400	130593980	9150	9150	9150	9150	0
327	20231214	140300	130593980	9150	9150	9150	9150	0
328	20231214	140200	130593980	9150	9150	9150	9150	0
329	20231214	140100	130593980	9150	9160	9160	9150	150
330	20231214	140000	129221100	9160	9160	9160	9160	0
331	20231214	135900	129221100	9160	9160	9160	9160	0
332	20231214	135800	129221100	9160	9160	9160	9160	0
333	20231214	135700	129221100	9160	9160	9160	9160	0
334	20231214	135600	129221100	9160	9160	9160	9160	0
335	20231214	135500	129221100	9160	9160	9160	9160	0
336	20231214	135400	129221100	9160	9160	9160	9160	0
337	20231214	135300	129221100	9160	9160	9160	9160	0
338	20231214	135200	129221100	9160	9160	9160	9160	0
339	20231214	135100	129221100	9160	9160	9160	9160	0
340	20231214	135000	129221100	9160	9160	9160	9160	0
341	20231214	134900	129221100	9160	9160	9160	9160	0
342	20231214	134800	129221100	9160	9160	9160	9160	0
343	20231214	134700	129221100	9160	9160	9160	9160	0
344	20231214	134600	129221100	9160	9160	9160	9160	0
345	20231214	134500	129221100	9160	9160	9160	9160	9
346	20231214	134400	129138660	9180	9180	9180	9180	0
347	20231214	134300	129138660	9180	9180	9180	9180	0
348	20231214	134200	129138660	9180	9180	9180	9180	1
349	20231214	134100	129129480	9170	9170	9170	9170	0
350	20231214	134000	129129480	9170	9170	9170	9170	0
351	20231214	133900	129129480	9170	9170	9170	9170	0
352	20231214	133800	129129480	9170	9170	9170	9170	0
353	20231214	133700	129129480	9170	9170	9170	9170	0
354	20231214	133600	129129480	9170	9170	9170	9170	0
355	20231214	133500	129129480	9170	9170	9170	9170	40
356	20231214	133400	128762680	9160	9160	9160	9160	0
357	20231214	133300	128762680	9160	9160	9160	9160	0
358	20231214	133200	128762680	9160	9160	9160	9160	0
359	20231214	133100	128762680	9160	9160	9160	9160	0
360	20231214	133000	128762680	9160	9160	9160	9160	0
361	20231214	132900	128762680	9160	9160	9160	9160	0
362	20231214	132800	128762680	9160	9160	9160	9160	56
363	20231214	132700	128249720	9160	9160	9160	9160	0
364	20231214	132600	128249720	9160	9160	9160	9160	0
365	20231214	132500	128249720	9160	9160	9160	9160	0
366	20231214	132400	128249720	9160	9160	9160	9160	0
367	20231214	132300	128249720	9160	9160	9160	9160	1
368	20231214	132200	128240560	9160	9160	9160	9160	3
369	20231214	132100	128213080	9160	9160	9170	9160	469
370	20231214	132000	123912780	9170	9170	9170	9170	0
371	20231214	131900	123912780	9170	9170	9170	9170	0
372	20231214	131800	123912780	9170	9170	9170	9170	0
373	20231214	131700	123912780	9170	9190	9190	9170	1153
374	20231214	131600	113331890	9250	9250	9250	9250	0
375	20231214	131500	113331890	9250	9250	9250	9250	0
376	20231214	131400	113331890	9250	9250	9250	9250	0
377	20231214	131300	113331890	9250	9250	9250	9250	0
378	20231214	131200	113331890	9250	9250	9250	9250	0
379	20231214	131100	113331890	9250	9250	9250	9250	0
380	20231214	131000	113331890	9250	9250	9250	9250	0
381	20231214	130900	113331890	9250	9210	9250	9210	6
382	20231214	130800	113276510	9210	9210	9210	9210	0
383	20231214	130700	113276510	9210	9210	9210	9210	0
384	20231214	130600	113276510	9210	9210	9210	9210	1
385	20231214	130500	113267300	9210	9210	9210	9210	0
386	20231214	130400	113267300	9210	9210	9210	9210	0
387	20231214	130300	113267300	9210	9210	9210	9210	0
388	20231214	130200	113267300	9210	9210	9210	9210	0
389	20231214	130100	113267300	9210	9210	9210	9210	0
390	20231214	130000	113267300	9210	9210	9210	9210	9
391	20231214	125900	113184410	9190	9190	9190	9190	0
392	20231214	125800	113184410	9190	9190	9190	9190	0
393	20231214	125700	113184410	9190	9190	9190	9190	0
394	20231214	125600	113184410	9190	9220	9220	9190	221
395	20231214	125500	111151140	9250	9250	9250	9250	0
396	20231214	125400	111151140	9250	9250	9250	9250	0
397	20231214	125300	111151140	9250	9250	9250	9250	0
398	20231214	125200	111151140	9250	9250	9250	9250	0
399	20231214	125100	111151140	9250	9250	9250	9250	0
400	20231214	125000	111151140	9250	9250	9250	9250	0
401	20231214	124900	111151140	9250	9250	9250	9250	0
402	20231214	124800	111151140	9250	9250	9250	9250	0
403	20231214	124700	111151140	9250	9250	9250	9250	0
404	20231214	124600	111151140	9250	9250	9250	9250	0
405	20231214	124500	111151140	9250	9250	9250	9250	0
406	20231214	124400	111151140	9250	9250	9250	9250	0
407	20231214	124300	111151140	9250	9250	9250	9250	0
408	20231214	124200	111151140	9250	9250	9250	9250	0
409	20231214	124100	111151140	9250	9250	9250	9250	0
410	20231214	124000	111151140	9250	9250	9250	9250	0
411	20231214	123900	111151140	9250	9250	9250	9250	0
412	20231214	123800	111151140	9250	9250	9250	9250	0
413	20231214	123700	111151140	9250	9250	9250	9250	83
414	20231214	123600	110383390	9250	9250	9250	9250	217
415	20231214	123500	108376140	9230	9230	9230	9230	0
416	20231214	123400	108376140	9230	9230	9230	9230	0
417	20231214	123300	108376140	9230	9230	9230	9230	10
418	20231214	123200	108283840	9230	9230	9230	9230	300
419	20231214	123100	105514840	9230	9240	9240	9230	690
420	20231214	123000	99143240	9240	9240	9240	9240	0
421	20231214	122900	99143240	9240	9240	9240	9240	510
422	20231214	122800	94430840	9200	9200	9200	9200	0
423	20231214	122700	94430840	9200	9200	9200	9200	126
424	20231214	122600	93271640	9170	9170	9170	9170	95
425	20231214	122500	92400490	9160	9160	9160	9160	0
426	20231214	122400	92400490	9160	9160	9160	9160	0
427	20231214	122300	92400490	9160	9170	9170	9160	500
428	20231214	122200	87819500	9240	9230	9240	9230	91
429	20231214	122100	86979560	9230	9230	9230	9230	1
430	20231214	122000	86970330	9220	9220	9220	9220	30
431	20231214	121900	86693730	9220	9170	9220	9170	300
432	20231214	121800	83935630	9160	9160	9160	9160	102
433	20231214	121700	83001310	9150	9140	9150	9140	464
434	20231214	121600	78756730	9140	9120	9140	9120	2
435	20231214	121500	78738470	9100	9100	9100	9100	24
436	20231214	121400	78520070	9090	9090	9090	9090	0
437	20231214	121300	78520070	9090	9090	9090	9090	0
438	20231214	121200	78520070	9090	9090	9090	9090	0
439	20231214	121100	78520070	9090	9090	9090	9090	17
440	20231214	121000	78365540	9100	9100	9100	9100	978
441	20231214	120900	69465740	9100	9120	9120	9100	109
442	20231214	120800	68473290	9140	9140	9140	9140	3
443	20231214	120700	68445870	9140	9140	9140	9140	0
444	20231214	120600	68445870	9140	9140	9140	9140	0
445	20231214	120500	68445870	9140	9140	9140	9140	1
446	20231214	120400	68436730	9140	9140	9140	9140	0
447	20231214	120300	68436730	9140	9140	9140	9140	0
448	20231214	120200	68436730	9140	9140	9140	9140	0
449	20231214	120100	68436730	9140	9140	9140	9140	0
450	20231214	120000	68436730	9140	9140	9140	9140	1
451	20231214	115900	68427590	9140	9140	9140	9140	0
452	20231214	115800	68427590	9140	9140	9140	9140	0
453	20231214	115700	68427590	9140	9140	9140	9140	0
454	20231214	115600	68427590	9140	9140	9140	9140	0
455	20231214	115500	68427590	9140	9140	9140	9140	0
456	20231214	115400	68427590	9140	9140	9140	9140	0
457	20231214	115300	68427590	9140	9140	9140	9140	0
458	20231214	115200	68427590	9140	9140	9140	9140	0
459	20231214	115100	68427590	9140	9140	9140	9140	0
460	20231214	115000	68427590	9140	9140	9140	9140	0
461	20231214	114900	68427590	9140	9140	9140	9140	0
462	20231214	114800	68427590	9140	9140	9140	9140	0
463	20231214	114700	68427590	9140	9140	9140	9140	0
464	20231214	114600	68427590	9140	9140	9140	9140	1
465	20231214	114500	68418450	9140	9140	9140	9140	0
466	20231214	114400	68418450	9140	9140	9140	9140	0
467	20231214	114300	68418450	9140	9140	9140	9140	0
468	20231214	114200	68418450	9140	9140	9140	9140	0
469	20231214	114100	68418450	9140	9140	9140	9140	0
470	20231214	114000	68418450	9140	9140	9140	9140	1
471	20231214	113900	68409310	9150	9150	9150	9150	0
472	20231214	113800	68409310	9150	9150	9150	9150	0
473	20231214	113700	68409310	9150	9150	9150	9150	0
474	20231214	113600	68409310	9150	9150	9150	9150	0
475	20231214	113500	68409310	9150	9140	9150	9140	2
476	20231214	113400	68391020	9140	9140	9140	9140	3
477	20231214	113300	68363600	9140	9140	9140	9140	1
478	20231214	113200	68354460	9150	9140	9150	9140	2
479	20231214	113100	68336170	9120	9120	9120	9120	0
480	20231214	113000	68336170	9120	9120	9120	9120	0
481	20231214	112900	68336170	9120	9120	9120	9120	0
482	20231214	112800	68336170	9120	9120	9120	9120	0
483	20231214	112700	68336170	9120	9120	9120	9120	1
484	20231214	112600	68327050	9120	9120	9120	9120	2
485	20231214	112500	68308810	9110	9110	9110	9110	0
486	20231214	112400	68308810	9110	9110	9110	9110	0
487	20231214	112300	68308810	9110	9110	9110	9110	0
488	20231214	112200	68308810	9110	9110	9110	9110	0
489	20231214	112100	68308810	9110	9090	9110	9090	4
490	20231214	112000	68272410	9090	9090	9090	9090	0
491	20231214	111900	68272410	9090	9090	9090	9090	0
492	20231214	111800	68272410	9090	9090	9090	9090	0
493	20231214	111700	68272410	9090	9090	9090	9090	0
494	20231214	111600	68272410	9090	9090	9090	9090	0
495	20231214	111500	68272410	9090	9090	9090	9090	0
496	20231214	111400	68272410	9090	9090	9090	9090	0
497	20231214	111300	68272410	9090	9090	9090	9090	323
498	20231214	111200	65336340	9080	9080	9080	9080	0
499	20231214	111100	65336340	9080	9090	9090	9080	829
500	20231214	111000	57809010	9070	9150	9150	9070	5000
501	20231214	110900	12388330	9140	9140	9140	9140	0
502	20231214	110800	12388330	9140	9140	9140	9140	0
503	20231214	110700	12388330	9140	9140	9140	9140	0
504	20231214	110600	12388330	9140	9140	9140	9140	0
505	20231214	110500	12388330	9140	9140	9140	9140	2
506	20231214	110400	12370050	9140	9140	9140	9140	24
507	20231214	110300	12150690	9150	9150	9150	9150	0
508	20231214	110200	12150690	9150	9150	9150	9150	0
509	20231214	110100	12150690	9150	9150	9150	9150	77
510	20231214	110000	11446140	9150	9150	9150	9150	0
511	20231214	105900	11446140	9150	9150	9150	9150	0
512	20231214	105800	11446140	9150	9150	9150	9150	0
513	20231214	105700	11446140	9150	9150	9150	9150	0
514	20231214	105600	11446140	9150	9150	9150	9150	0
515	20231214	105500	11446140	9150	9150	9150	9150	0
516	20231214	105400	11446140	9150	9150	9150	9150	1
517	20231214	105300	11436990	9150	9150	9150	9150	0
518	20231214	105200	11436990	9150	9150	9150	9150	0
519	20231214	105100	11436990	9150	9150	9150	9150	5
520	20231214	105000	11391240	9160	9160	9160	9160	7
521	20231214	104900	11327120	9160	9160	9160	9160	1
522	20231214	104800	11317960	9150	9150	9150	9150	0
523	20231214	104700	11317960	9150	9150	9150	9150	0
524	20231214	104600	11317960	9150	9150	9150	9150	0
525	20231214	104500	11317960	9150	9150	9150	9150	0
526	20231214	104400	11317960	9150	9150	9150	9150	15
527	20231214	104300	11180710	9150	9150	9150	9150	0
528	20231214	104200	11180710	9150	9150	9150	9150	0
529	20231214	104100	11180710	9150	9150	9150	9150	0
530	20231214	104000	11180710	9150	9150	9150	9150	0
531	20231214	103900	11180710	9150	9150	9150	9150	0
532	20231214	103800	11180710	9150	9150	9150	9150	0
533	20231214	103700	11180710	9150	9150	9150	9150	0
534	20231214	103600	11180710	9150	9150	9150	9150	0
535	20231214	103500	11180710	9150	9150	9150	9150	0
536	20231214	103400	11180710	9150	9150	9150	9150	0
537	20231214	103300	11180710	9150	9150	9150	9150	0
538	20231214	103200	11180710	9150	9150	9150	9150	0
539	20231214	103100	11180710	9150	9150	9150	9150	0
540	20231214	103000	11180710	9150	9150	9150	9150	0
541	20231214	102900	11180710	9150	9150	9150	9150	0
542	20231214	102800	11180710	9150	9150	9150	9150	0
543	20231214	102700	11180710	9150	9150	9150	9150	0
544	20231214	102600	11180710	9150	9150	9150	9150	0
545	20231214	102500	11180710	9150	9150	9150	9150	0
546	20231214	102400	11180710	9150	9150	9150	9150	0
547	20231214	102300	11180710	9150	9150	9150	9150	0
548	20231214	102200	11180710	9150	9150	9150	9150	0
549	20231214	102100	11180710	9150	9150	9150	9150	0
550	20231214	102000	11180710	9150	9150	9150	9150	0
551	20231214	101900	11180710	9150	9160	9160	9150	450
552	20231214	101800	7063130	9160	9160	9160	9160	0
553	20231214	101700	7063130	9160	9160	9160	9160	0
554	20231214	101600	7063130	9160	9160	9160	9160	23
555	20231214	101500	6852450	9160	9160	9160	9160	0
556	20231214	101400	6852450	9160	9160	9160	9160	58
557	20231214	101300	6321170	9170	9170	9170	9170	0
558	20231214	101200	6321170	9170	9170	9170	9170	0
559	20231214	101100	6321170	9170	9170	9170	9170	0
560	20231214	101000	6321170	9170	9170	9170	9170	0
561	20231214	100900	6321170	9170	9170	9170	9170	0
562	20231214	100800	6321170	9170	9170	9170	9170	0
563	20231214	100700	6321170	9170	9170	9170	9170	0
564	20231214	100600	6321170	9170	9170	9170	9170	0
565	20231214	100500	6321170	9170	9170	9170	9170	0
566	20231214	100400	6321170	9170	9170	9170	9170	0
567	20231214	100300	6321170	9170	9170	9170	9170	0
568	20231214	100200	6321170	9170	9170	9170	9170	0
569	20231214	100100	6321170	9170	9170	9170	9170	0
570	20231214	100000	6321170	9170	9170	9170	9170	0
571	20231214	095900	6321170	9170	9170	9170	9170	0
572	20231214	095800	6321170	9170	9170	9170	9170	0
573	20231214	095700	6321170	9170	9170	9170	9170	0
574	20231214	095600	6321170	9170	9170	9170	9170	0
575	20231214	095500	6321170	9170	9170	9170	9170	0
576	20231214	095400	6321170	9170	9170	9170	9170	0
577	20231214	095300	6321170	9170	9170	9170	9170	0
578	20231214	095200	6321170	9170	9170	9170	9170	0
579	20231214	095100	6321170	9170	9170	9170	9170	0
580	20231214	095000	6321170	9170	9170	9170	9170	2
581	20231214	094900	6302830	9170	9170	9170	9170	0
582	20231214	094800	6302830	9170	9170	9170	9170	0
583	20231214	094700	6302830	9170	9170	9170	9170	0
584	20231214	094600	6302830	9170	9170	9170	9170	0
585	20231214	094500	6302830	9170	9170	9170	9170	0
586	20231214	094400	6302830	9170	9170	9170	9170	0
587	20231214	094300	6302830	9170	9170	9170	9170	0
588	20231214	094200	6302830	9170	9170	9170	9170	0
589	20231214	094100	6302830	9170	9170	9170	9170	0
590	20231214	094000	6302830	9170	9170	9170	9170	0
591	20231214	093900	6302830	9170	9170	9170	9170	0
592	20231214	093800	6302830	9170	9170	9170	9170	0
593	20231214	093700	6302830	9170	9170	9170	9170	0
594	20231214	093600	6302830	9170	9170	9170	9170	0
595	20231214	093500	6302830	9170	9170	9170	9170	0
596	20231214	093400	6302830	9170	9170	9170	9170	10
597	20231214	093300	6211130	9160	9160	9160	9160	0
598	20231214	093200	6211130	9160	9160	9160	9160	0
599	20231214	093100	6211130	9160	9160	9160	9160	5
600	20231214	093000	6165330	9160	9160	9160	9160	0
601	20231214	092900	6165330	9160	9160	9160	9160	0
602	20231214	092800	6165330	9160	9160	9160	9160	2
603	20231214	092700	6147010	9160	9160	9160	9160	2
604	20231214	092600	6128690	9170	9160	9170	9160	25
605	20231214	092500	5899490	9170	9170	9170	9170	0
606	20231214	092400	5899490	9170	9170	9170	9170	0
607	20231214	092300	5899490	9170	9170	9170	9170	0
608	20231214	092200	5899490	9170	9170	9170	9170	0
609	20231214	092100	5899490	9170	9160	9170	9150	15
610	20231214	092000	5762110	9160	9160	9160	9160	171
611	20231214	091900	4195750	9160	9160	9160	9160	19
612	20231214	091800	4021710	9160	9160	9160	9160	0
613	20231214	091700	4021710	9160	9160	9160	9160	8
614	20231214	091600	3948430	9160	9160	9160	9160	6
615	20231214	091500	3893470	9170	9170	9170	9170	51
616	20231214	091400	3425800	9170	9170	9170	9170	1
617	20231214	091300	3416630	9170	9170	9170	9170	12
618	20231214	091200	3306590	9170	9170	9170	9170	20
619	20231214	091100	3123190	9170	9170	9180	9170	141
620	20231214	091000	1828980	9160	9160	9160	9160	0
621	20231214	090900	1828980	9160	9160	9160	9160	0
622	20231214	090800	1828980	9160	9160	9160	9160	5
623	20231214	090700	1783180	9160	9160	9160	9160	7
624	20231214	090600	1719060	9170	9180	9180	9170	58
625	20231214	090500	1187120	9180	9180	9180	9180	4
626	20231214	090400	1150400	9190	9200	9200	9190	117
627	20231214	090300	74040	9240	9250	9250	9240	2
628	20231214	090200	55550	9250	9250	9250	9250	0
629	20231214	090100	55550	9250	9250	9250	9250	0
630	20231214	090000	55550	9250	9260	9260	9250	6