KissMeData/049430/min/candle-20231219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231219	192900	38514050	9200	9200	9200	9200	11
3	20231219	192800	38514050	9200	9200	9200	9200	0
4	20231219	192700	38514050	9200	9200	9200	9200	0
5	20231219	192600	38514050	9200	9200	9200	9200	0
6	20231219	192500	38514050	9200	9200	9200	9200	0
7	20231219	192400	38514050	9200	9200	9200	9200	0
8	20231219	192300	38514050	9200	9200	9200	9200	0
9	20231219	192200	38514050	9200	9200	9200	9200	0
10	20231219	192100	38514050	9200	9200	9200	9200	0
11	20231219	192000	38514050	9200	9200	9200	9200	0
12	20231219	191900	38514050	9200	9200	9200	9200	0
13	20231219	191800	38514050	9200	9200	9200	9200	0
14	20231219	191700	38514050	9200	9200	9200	9200	0
15	20231219	191600	38514050	9200	9200	9200	9200	0
16	20231219	191500	38514050	9200	9200	9200	9200	0
17	20231219	191400	38514050	9200	9200	9200	9200	0
18	20231219	191300	38514050	9200	9200	9200	9200	0
19	20231219	191200	38514050	9200	9200	9200	9200	0
20	20231219	191100	38514050	9200	9200	9200	9200	0
21	20231219	191000	38514050	9200	9200	9200	9200	0
22	20231219	190900	38514050	9200	9200	9200	9200	0
23	20231219	190800	38514050	9200	9200	9200	9200	0
24	20231219	190700	38514050	9200	9200	9200	9200	0
25	20231219	190600	38514050	9200	9200	9200	9200	0
26	20231219	190500	38514050	9200	9200	9200	9200	0
27	20231219	190400	38514050	9200	9200	9200	9200	0
28	20231219	190300	38514050	9200	9200	9200	9200	0
29	20231219	190200	38514050	9200	9200	9200	9200	0
30	20231219	190100	38514050	9200	9200	9200	9200	0
31	20231219	190000	38514050	9200	9200	9200	9200	0
32	20231219	185900	38514050	9200	9200	9200	9200	11
33	20231219	185800	38514050	9200	9200	9200	9200	0
34	20231219	185700	38514050	9200	9200	9200	9200	0
35	20231219	185600	38514050	9200	9200	9200	9200	0
36	20231219	185500	38514050	9200	9200	9200	9200	0
37	20231219	185400	38514050	9200	9200	9200	9200	0
38	20231219	185300	38514050	9200	9200	9200	9200	0
39	20231219	185200	38514050	9200	9200	9200	9200	0
40	20231219	185100	38514050	9200	9200	9200	9200	0
41	20231219	185000	38514050	9200	9200	9200	9200	0
42	20231219	184900	38514050	9200	9200	9200	9200	0
43	20231219	184800	38514050	9200	9200	9200	9200	0
44	20231219	184700	38514050	9200	9200	9200	9200	0
45	20231219	184600	38514050	9200	9200	9200	9200	0
46	20231219	184500	38514050	9200	9200	9200	9200	0
47	20231219	184400	38514050	9200	9200	9200	9200	0
48	20231219	184300	38514050	9200	9200	9200	9200	0
49	20231219	184200	38514050	9200	9200	9200	9200	0
50	20231219	184100	38514050	9200	9200	9200	9200	0
51	20231219	184000	38514050	9200	9200	9200	9200	0
52	20231219	183900	38514050	9200	9200	9200	9200	0
53	20231219	183800	38514050	9200	9200	9200	9200	0
54	20231219	183700	38514050	9200	9200	9200	9200	0
55	20231219	183600	38514050	9200	9200	9200	9200	0
56	20231219	183500	38514050	9200	9200	9200	9200	0
57	20231219	183400	38514050	9200	9200	9200	9200	0
58	20231219	183300	38514050	9200	9200	9200	9200	0
59	20231219	183200	38514050	9200	9200	9200	9200	0
60	20231219	183100	38514050	9200	9200	9200	9200	0
61	20231219	183000	38514050	9200	9200	9200	9200	0
62	20231219	182900	38514050	9200	9200	9200	9200	11
63	20231219	182800	38514050	9200	9200	9200	9200	0
64	20231219	182700	38514050	9200	9200	9200	9200	0
65	20231219	182600	38514050	9200	9200	9200	9200	0
66	20231219	182500	38514050	9200	9200	9200	9200	0
67	20231219	182400	38514050	9200	9200	9200	9200	0
68	20231219	182300	38514050	9200	9200	9200	9200	0
69	20231219	182200	38514050	9200	9200	9200	9200	0
70	20231219	182100	38514050	9200	9200	9200	9200	0
71	20231219	182000	38514050	9200	9200	9200	9200	0
72	20231219	181900	38514050	9200	9200	9200	9200	0
73	20231219	181800	38514050	9200	9200	9200	9200	0
74	20231219	181700	38514050	9200	9200	9200	9200	0
75	20231219	181600	38514050	9200	9200	9200	9200	0
76	20231219	181500	38514050	9200	9200	9200	9200	0
77	20231219	181400	38514050	9200	9200	9200	9200	0
78	20231219	181300	38514050	9200	9200	9200	9200	0
79	20231219	181200	38514050	9200	9200	9200	9200	0
80	20231219	181100	38514050	9200	9200	9200	9200	0
81	20231219	181000	38514050	9200	9200	9200	9200	0
82	20231219	180900	38514050	9200	9200	9200	9200	0
83	20231219	180800	38514050	9200	9200	9200	9200	0
84	20231219	180700	38514050	9200	9200	9200	9200	0
85	20231219	180600	38514050	9200	9200	9200	9200	0
86	20231219	180500	38514050	9200	9200	9200	9200	0
87	20231219	180400	38514050	9200	9200	9200	9200	0
88	20231219	180300	38514050	9200	9200	9200	9200	0
89	20231219	180200	38514050	9200	9200	9200	9200	0
90	20231219	180100	38514050	9200	9200	9200	9200	0
91	20231219	180000	38514050	9200	9200	9200	9200	0
92	20231219	175900	38514050	9200	9200	9200	9200	11
93	20231219	175800	38514050	9200	9200	9200	9200	0
94	20231219	175700	38514050	9200	9200	9200	9200	0
95	20231219	175600	38514050	9200	9200	9200	9200	0
96	20231219	175500	38514050	9200	9200	9200	9200	0
97	20231219	175400	38514050	9200	9200	9200	9200	0
98	20231219	175300	38514050	9200	9200	9200	9200	0
99	20231219	175200	38514050	9200	9200	9200	9200	0
100	20231219	175100	38514050	9200	9200	9200	9200	0
101	20231219	175000	38514050	9200	9200	9200	9200	0
102	20231219	174900	38514050	9200	9200	9200	9200	0
103	20231219	174800	38514050	9200	9200	9200	9200	0
104	20231219	174700	38514050	9200	9200	9200	9200	0
105	20231219	174600	38514050	9200	9200	9200	9200	0
106	20231219	174500	38514050	9200	9200	9200	9200	0
107	20231219	174400	38514050	9200	9200	9200	9200	0
108	20231219	174300	38514050	9200	9200	9200	9200	0
109	20231219	174200	38514050	9200	9200	9200	9200	0
110	20231219	174100	38514050	9200	9200	9200	9200	0
111	20231219	174000	38514050	9200	9200	9200	9200	0
112	20231219	173900	38514050	9200	9200	9200	9200	0
113	20231219	173800	38514050	9200	9200	9200	9200	0
114	20231219	173700	38514050	9200	9200	9200	9200	0
115	20231219	173600	38514050	9200	9200	9200	9200	0
116	20231219	173500	38514050	9200	9200	9200	9200	0
117	20231219	173400	38514050	9200	9200	9200	9200	0
118	20231219	173300	38514050	9200	9200	9200	9200	0
119	20231219	173200	38514050	9200	9200	9200	9200	0
120	20231219	173100	38514050	9200	9200	9200	9200	0
121	20231219	173000	38514050	9200	9200	9200	9200	0
122	20231219	172900	38514050	9200	9200	9200	9200	11
123	20231219	172800	38514050	9200	9200	9200	9200	0
124	20231219	172700	38514050	9200	9200	9200	9200	0
125	20231219	172600	38514050	9200	9200	9200	9200	0
126	20231219	172500	38514050	9200	9200	9200	9200	0
127	20231219	172400	38514050	9200	9200	9200	9200	0
128	20231219	172300	38514050	9200	9200	9200	9200	0
129	20231219	172200	38514050	9200	9200	9200	9200	0
130	20231219	172100	38514050	9200	9200	9200	9200	0
131	20231219	172000	38514050	9200	9200	9200	9200	0
132	20231219	171900	38514050	9200	9200	9200	9200	0
133	20231219	171800	38514050	9200	9200	9200	9200	0
134	20231219	171700	38514050	9200	9200	9200	9200	0
135	20231219	171600	38514050	9200	9200	9200	9200	0
136	20231219	171500	38514050	9200	9200	9200	9200	0
137	20231219	171400	38514050	9200	9200	9200	9200	0
138	20231219	171300	38514050	9200	9200	9200	9200	0
139	20231219	171200	38514050	9200	9200	9200	9200	0
140	20231219	171100	38514050	9200	9200	9200	9200	0
141	20231219	171000	38514050	9200	9200	9200	9200	0
142	20231219	170900	38514050	9200	9200	9200	9200	0
143	20231219	170800	38514050	9200	9200	9200	9200	0
144	20231219	170700	38514050	9200	9200	9200	9200	0
145	20231219	170600	38514050	9200	9200	9200	9200	0
146	20231219	170500	38514050	9200	9200	9200	9200	0
147	20231219	170400	38514050	9200	9200	9200	9200	0
148	20231219	170300	38514050	9200	9200	9200	9200	0
149	20231219	170200	38514050	9200	9200	9200	9200	0
150	20231219	170100	38514050	9200	9200	9200	9200	0
151	20231219	170000	38514050	9200	9200	9200	9200	0
152	20231219	165900	38514050	9200	9200	9200	9200	11
153	20231219	165800	38514050	9200	9200	9200	9200	0
154	20231219	165700	38514050	9200	9200	9200	9200	0
155	20231219	165600	38514050	9200	9200	9200	9200	0
156	20231219	165500	38514050	9200	9200	9200	9200	0
157	20231219	165400	38514050	9200	9200	9200	9200	0
158	20231219	165300	38514050	9200	9200	9200	9200	0
159	20231219	165200	38514050	9200	9200	9200	9200	0
160	20231219	165100	38514050	9200	9200	9200	9200	0
161	20231219	165000	38514050	9200	9200	9200	9200	0
162	20231219	164900	38514050	9200	9200	9200	9200	0
163	20231219	164800	38514050	9200	9200	9200	9200	0
164	20231219	164700	38514050	9200	9200	9200	9200	0
165	20231219	164600	38514050	9200	9200	9200	9200	0
166	20231219	164500	38514050	9200	9200	9200	9200	0
167	20231219	164400	38514050	9200	9200	9200	9200	0
168	20231219	164300	38514050	9200	9200	9200	9200	0
169	20231219	164200	38514050	9200	9200	9200	9200	0
170	20231219	164100	38514050	9200	9200	9200	9200	0
171	20231219	164000	38514050	9200	9200	9200	9200	0
172	20231219	163900	38514050	9200	9200	9200	9200	0
173	20231219	163800	38514050	9200	9200	9200	9200	0
174	20231219	163700	38514050	9200	9200	9200	9200	0
175	20231219	163600	38514050	9200	9200	9200	9200	0
176	20231219	163500	38514050	9200	9200	9200	9200	0
177	20231219	163400	38514050	9200	9200	9200	9200	0
178	20231219	163300	38514050	9200	9200	9200	9200	0
179	20231219	163200	38514050	9200	9200	9200	9200	0
180	20231219	163100	38514050	9200	9200	9200	9200	0
181	20231219	163000	38514050	9200	9200	9200	9200	0
182	20231219	162900	38514050	9200	9200	9200	9200	11
183	20231219	162800	38514050	9200	9200	9200	9200	0
184	20231219	162700	38514050	9200	9200	9200	9200	0
185	20231219	162600	38514050	9200	9200	9200	9200	0
186	20231219	162500	38514050	9200	9200	9200	9200	0
187	20231219	162400	38514050	9200	9200	9200	9200	0
188	20231219	162300	38514050	9200	9200	9200	9200	0
189	20231219	162200	38514050	9200	9200	9200	9200	0
190	20231219	162100	38514050	9200	9200	9200	9200	0
191	20231219	162000	38514050	9200	9200	9200	9200	0
192	20231219	161900	38514050	9200	9200	9200	9200	0
193	20231219	161800	38514050	9200	9200	9200	9200	0
194	20231219	161700	38514050	9200	9200	9200	9200	0
195	20231219	161600	38514050	9200	9200	9200	9200	0
196	20231219	161500	38514050	9200	9200	9200	9200	0
197	20231219	161400	38514050	9200	9200	9200	9200	0
198	20231219	161300	38514050	9200	9200	9200	9200	0
199	20231219	161200	38514050	9200	9200	9200	9200	0
200	20231219	161100	38514050	9200	9200	9200	9200	0
201	20231219	161000	38514050	9200	9200	9200	9200	0
202	20231219	160900	38514050	9200	9200	9200	9200	0
203	20231219	160800	38514050	9200	9200	9200	9200	0
204	20231219	160700	38514050	9200	9200	9200	9200	0
205	20231219	160600	38514050	9200	9200	9200	9200	0
206	20231219	160500	38514050	9200	9200	9200	9200	0
207	20231219	160400	38514050	9200	9200	9200	9200	0
208	20231219	160300	38514050	9200	9200	9200	9200	0
209	20231219	160200	38514050	9200	9200	9200	9200	0
210	20231219	160100	38514050	9200	9200	9200	9200	0
211	20231219	160000	38514050	9200	9200	9200	9200	0
212	20231219	155900	38514050	9200	9200	9200	9200	11
213	20231219	155800	38514050	9200	9200	9200	9200	0
214	20231219	155700	38514050	9200	9200	9200	9200	0
215	20231219	155600	38514050	9200	9200	9200	9200	0
216	20231219	155500	38514050	9200	9200	9200	9200	0
217	20231219	155400	38514050	9200	9200	9200	9200	0
218	20231219	155300	38514050	9200	9200	9200	9200	0
219	20231219	155200	38514050	9200	9200	9200	9200	0
220	20231219	155100	38514050	9200	9200	9200	9200	0
221	20231219	155000	38514050	9200	9200	9200	9200	0
222	20231219	154900	38514050	9200	9200	9200	9200	0
223	20231219	154800	38514050	9200	9200	9200	9200	0
224	20231219	154700	38514050	9200	9200	9200	9200	0
225	20231219	154600	38514050	9200	9200	9200	9200	0
226	20231219	154500	38514050	9200	9200	9200	9200	0
227	20231219	154400	38514050	9200	9200	9200	9200	0
228	20231219	154300	38514050	9200	9200	9200	9200	0
229	20231219	154200	38514050	9200	9200	9200	9200	0
230	20231219	154100	38514050	9200	9200	9200	9200	0
231	20231219	154000	38514050	9200	9200	9200	9200	0
232	20231219	153900	38514050	9200	9200	9200	9200	0
233	20231219	153800	38514050	9200	9200	9200	9200	0
234	20231219	153700	38514050	9200	9200	9200	9200	0
235	20231219	153600	38514050	9200	9200	9200	9200	0
236	20231219	153500	38514050	9200	9200	9200	9200	0
237	20231219	153400	38514050	9200	9200	9200	9200	0
238	20231219	153300	38514050	9200	9200	9200	9200	0
239	20231219	153200	38514050	9200	9200	9200	9200	0
240	20231219	153100	38514050	9200	9200	9200	9200	0
241	20231219	153000	38514050	9200	9200	9200	9200	11
242	20231219	152900	38412850	9190	9190	9190	9190	0
243	20231219	152800	38412850	9190	9190	9190	9190	0
244	20231219	152700	38412850	9190	9190	9190	9190	0
245	20231219	152600	38412850	9190	9190	9190	9190	0
246	20231219	152500	38412850	9190	9190	9190	9190	0
247	20231219	152400	38412850	9190	9190	9190	9190	0
248	20231219	152300	38412850	9190	9190	9190	9190	0
249	20231219	152200	38412850	9190	9190	9190	9190	0
250	20231219	152100	38412850	9190	9190	9190	9190	0
251	20231219	152000	38412850	9190	9190	9190	9190	0
252	20231219	151900	38412850	9190	9190	9190	9190	0
253	20231219	151800	38412850	9190	9190	9190	9190	1
254	20231219	151700	38403660	9200	9200	9200	9200	0
255	20231219	151600	38403660	9200	9200	9200	9200	4
256	20231219	151500	38366860	9200	9200	9200	9200	0
257	20231219	151400	38366860	9200	9200	9200	9200	0
258	20231219	151300	38366860	9200	9200	9200	9200	0
259	20231219	151200	38366860	9200	9200	9200	9200	0
260	20231219	151100	38366860	9200	9200	9200	9200	0
261	20231219	151000	38366860	9200	9200	9200	9200	1
262	20231219	150900	38357660	9200	9200	9200	9200	0
263	20231219	150800	38357660	9200	9200	9200	9200	1
264	20231219	150700	38348460	9200	9200	9200	9200	0
265	20231219	150600	38348460	9200	9200	9200	9200	0
266	20231219	150500	38348460	9200	9200	9200	9200	0
267	20231219	150400	38348460	9200	9200	9200	9200	0
268	20231219	150300	38348460	9200	9200	9200	9200	0
269	20231219	150200	38348460	9200	9200	9200	9200	0
270	20231219	150100	38348460	9200	9200	9200	9200	0
271	20231219	150000	38348460	9200	9200	9200	9200	0
272	20231219	145900	38348460	9200	9200	9200	9200	0
273	20231219	145800	38348460	9200	9200	9200	9200	0
274	20231219	145700	38348460	9200	9200	9200	9200	0
275	20231219	145600	38348460	9200	9200	9200	9200	5
276	20231219	145500	38302460	9200	9200	9200	9200	0
277	20231219	145400	38302460	9200	9200	9200	9200	0
278	20231219	145300	38302460	9200	9200	9200	9200	0
279	20231219	145200	38302460	9200	9200	9200	9200	0
280	20231219	145100	38302460	9200	9200	9200	9200	0
281	20231219	145000	38302460	9200	9200	9200	9200	0
282	20231219	144900	38302460	9200	9200	9200	9200	1
283	20231219	144800	38293260	9250	9250	9250	9250	0
284	20231219	144700	38293260	9250	9250	9250	9250	0
285	20231219	144600	38293260	9250	9250	9250	9250	0
286	20231219	144500	38293260	9250	9250	9250	9250	0
287	20231219	144400	38293260	9250	9250	9250	9250	0
288	20231219	144300	38293260	9250	9250	9250	9250	0
289	20231219	144200	38293260	9250	9250	9250	9250	0
290	20231219	144100	38293260	9250	9250	9250	9250	0
291	20231219	144000	38293260	9250	9250	9250	9250	0
292	20231219	143900	38293260	9250	9250	9250	9250	0
293	20231219	143800	38293260	9250	9250	9250	9250	1
294	20231219	143700	38284010	9200	9200	9200	9200	0
295	20231219	143600	38284010	9200	9200	9200	9200	0
296	20231219	143500	38284010	9200	9200	9200	9200	0
297	20231219	143400	38284010	9200	9200	9200	9200	0
298	20231219	143300	38284010	9200	9200	9200	9200	0
299	20231219	143200	38284010	9200	9200	9200	9200	0
300	20231219	143100	38284010	9200	9200	9200	9200	1
301	20231219	143000	38274810	9200	9200	9200	9200	4
302	20231219	142900	38238010	9180	9240	9240	9180	64
303	20231219	142800	37649950	9240	9240	9240	9240	0
304	20231219	142700	37649950	9240	9240	9240	9240	0
305	20231219	142600	37649950	9240	9240	9240	9240	0
306	20231219	142500	37649950	9240	9240	9240	9240	0
307	20231219	142400	37649950	9240	9200	9240	9200	113
308	20231219	142300	36605870	9240	9200	9240	9200	10
309	20231219	142200	36513670	9180	9180	9180	9180	0
310	20231219	142100	36513670	9180	9180	9180	9180	0
311	20231219	142000	36513670	9180	9180	9180	9180	0
312	20231219	141900	36513670	9180	9180	9180	9180	0
313	20231219	141800	36513670	9180	9180	9180	9180	0
314	20231219	141700	36513670	9180	9180	9180	9180	0
315	20231219	141600	36513670	9180	9180	9180	9180	0
316	20231219	141500	36513670	9180	9180	9180	9180	0
317	20231219	141400	36513670	9180	9180	9180	9180	0
318	20231219	141300	36513670	9180	9180	9180	9180	0
319	20231219	141200	36513670	9180	9180	9180	9180	0
320	20231219	141100	36513670	9180	9180	9180	9180	0
321	20231219	141000	36513670	9180	9180	9180	9180	0
322	20231219	140900	36513670	9180	9180	9180	9180	20
323	20231219	140800	36330070	9200	9200	9200	9200	0
324	20231219	140700	36330070	9200	9200	9200	9200	0
325	20231219	140600	36330070	9200	9200	9200	9200	0
326	20231219	140500	36330070	9200	9200	9200	9200	0
327	20231219	140400	36330070	9200	9200	9200	9200	0
328	20231219	140300	36330070	9200	9200	9200	9200	0
329	20231219	140200	36330070	9200	9200	9200	9200	0
330	20231219	140100	36330070	9200	9200	9200	9200	0
331	20231219	140000	36330070	9200	9200	9200	9200	0
332	20231219	135900	36330070	9200	9200	9240	9200	195
333	20231219	135800	34530340	9230	9230	9230	9230	0
334	20231219	135700	34530340	9230	9230	9230	9230	0
335	20231219	135600	34530340	9230	9230	9230	9230	0
336	20231219	135500	34530340	9230	9230	9230	9230	0
337	20231219	135400	34530340	9230	9230	9230	9230	0
338	20231219	135300	34530340	9230	9230	9230	9230	0
339	20231219	135200	34530340	9230	9230	9230	9230	0
340	20231219	135100	34530340	9230	9230	9230	9230	0
341	20231219	135000	34530340	9230	9200	9230	9200	6
342	20231219	134900	34475050	9200	9200	9200	9200	1
343	20231219	134800	34465850	9200	9200	9200	9200	7
344	20231219	134700	34401450	9200	9200	9200	9200	6
345	20231219	134600	34346250	9200	9200	9200	9200	7
346	20231219	134500	34281850	9200	9200	9200	9200	6
347	20231219	134400	34226650	9200	9200	9200	9200	6
348	20231219	134300	34171450	9200	9200	9200	9200	73
349	20231219	134200	33499850	9190	9190	9190	9190	0
350	20231219	134100	33499850	9190	9190	9190	9190	0
351	20231219	134000	33499850	9190	9190	9190	9190	0
352	20231219	133900	33499850	9190	9190	9190	9190	0
353	20231219	133800	33499850	9190	9220	9220	9190	500
354	20231219	133700	28900380	9210	9210	9210	9210	0
355	20231219	133600	28900380	9210	9210	9210	9210	0
356	20231219	133500	28900380	9210	9210	9210	9210	0
357	20231219	133400	28900380	9210	9210	9210	9210	0
358	20231219	133300	28900380	9210	9210	9210	9210	0
359	20231219	133200	28900380	9210	9210	9210	9210	0
360	20231219	133100	28900380	9210	9210	9210	9210	0
361	20231219	133000	28900380	9210	9210	9210	9210	0
362	20231219	132900	28900380	9210	9210	9210	9210	0
363	20231219	132800	28900380	9210	9210	9210	9210	9
364	20231219	132700	28817490	9210	9210	9210	9210	0
365	20231219	132600	28817490	9210	9210	9210	9210	0
366	20231219	132500	28817490	9210	9210	9210	9210	0
367	20231219	132400	28817490	9210	9210	9210	9210	0
368	20231219	132300	28817490	9210	9210	9210	9210	0
369	20231219	132200	28817490	9210	9210	9210	9210	0
370	20231219	132100	28817490	9210	9210	9210	9210	0
371	20231219	132000	28817490	9210	9210	9210	9210	0
372	20231219	131900	28817490	9210	9210	9210	9210	6
373	20231219	131800	28762230	9210	9210	9210	9210	0
374	20231219	131700	28762230	9210	9210	9210	9210	0
375	20231219	131600	28762230	9210	9210	9210	9210	0
376	20231219	131500	28762230	9210	9220	9220	9210	31
377	20231219	131400	28476520	9220	9230	9230	9220	32
378	20231219	131300	28181470	9240	9240	9240	9240	0
379	20231219	131200	28181470	9240	9240	9240	9240	0
380	20231219	131100	28181470	9240	9240	9240	9240	0
381	20231219	131000	28181470	9240	9240	9240	9240	0
382	20231219	130900	28181470	9240	9240	9240	9240	30
383	20231219	130800	27904270	9240	9240	9240	9240	1
384	20231219	130700	27895030	9270	9270	9270	9270	0
385	20231219	130600	27895030	9270	9270	9270	9270	0
386	20231219	130500	27895030	9270	9270	9270	9270	0
387	20231219	130400	27895030	9270	9270	9270	9270	0
388	20231219	130300	27895030	9270	9270	9270	9270	0
389	20231219	130200	27895030	9270	9270	9270	9270	0
390	20231219	130100	27895030	9270	9270	9270	9270	0
391	20231219	130000	27895030	9270	9270	9270	9270	0
392	20231219	125900	27895030	9270	9270	9270	9270	0
393	20231219	125800	27895030	9270	9270	9270	9270	0
394	20231219	125700	27895030	9270	9270	9270	9270	0
395	20231219	125600	27895030	9270	9270	9270	9270	0
396	20231219	125500	27895030	9270	9270	9270	9270	0
397	20231219	125400	27895030	9270	9270	9270	9270	0
398	20231219	125300	27895030	9270	9270	9270	9270	0
399	20231219	125200	27895030	9270	9270	9270	9270	0
400	20231219	125100	27895030	9270	9270	9270	9270	0
401	20231219	125000	27895030	9270	9270	9270	9270	0
402	20231219	124900	27895030	9270	9270	9270	9270	0
403	20231219	124800	27895030	9270	9270	9270	9270	0
404	20231219	124700	27895030	9270	9270	9270	9270	0
405	20231219	124600	27895030	9270	9270	9270	9270	0
406	20231219	124500	27895030	9270	9270	9270	9270	0
407	20231219	124400	27895030	9270	9270	9270	9270	0
408	20231219	124300	27895030	9270	9270	9270	9270	0
409	20231219	124200	27895030	9270	9270	9270	9270	0
410	20231219	124100	27895030	9270	9270	9270	9270	1
411	20231219	124000	27885760	9270	9270	9270	9270	0
412	20231219	123900	27885760	9270	9270	9270	9270	0
413	20231219	123800	27885760	9270	9270	9270	9270	0
414	20231219	123700	27885760	9270	9270	9270	9270	0
415	20231219	123600	27885760	9270	9270	9270	9270	0
416	20231219	123500	27885760	9270	9270	9270	9270	0
417	20231219	123400	27885760	9270	9270	9270	9270	0
418	20231219	123300	27885760	9270	9270	9270	9270	9
419	20231219	123200	27802330	9270	9270	9270	9270	0
420	20231219	123100	27802330	9270	9270	9270	9270	0
421	20231219	123000	27802330	9270	9270	9270	9270	0
422	20231219	122900	27802330	9270	9270	9270	9270	0
423	20231219	122800	27802330	9270	9270	9270	9270	0
424	20231219	122700	27802330	9270	9270	9270	9270	68
425	20231219	122600	27171970	9270	9270	9270	9270	0
426	20231219	122500	27171970	9270	9270	9270	9270	0
427	20231219	122400	27171970	9270	9270	9270	9270	0
428	20231219	122300	27171970	9270	9270	9270	9270	0
429	20231219	122200	27171970	9270	9270	9270	9270	0
430	20231219	122100	27171970	9270	9270	9270	9270	0
431	20231219	122000	27171970	9270	9270	9270	9270	0
432	20231219	121900	27171970	9270	9270	9270	9270	0
433	20231219	121800	27171970	9270	9270	9270	9270	0
434	20231219	121700	27171970	9270	9270	9270	9270	0
435	20231219	121600	27171970	9270	9270	9270	9270	0
436	20231219	121500	27171970	9270	9270	9270	9270	0
437	20231219	121400	27171970	9270	9290	9290	9270	5
438	20231219	121300	27125540	9290	9290	9290	9290	1
439	20231219	121200	27116250	9290	9290	9290	9290	0
440	20231219	121100	27116250	9290	9290	9290	9290	0
441	20231219	121000	27116250	9290	9290	9290	9290	1
442	20231219	120900	27106960	9290	9290	9290	9290	1
443	20231219	120800	27097670	9290	9290	9290	9290	1
444	20231219	120700	27088380	9290	9290	9290	9290	22
445	20231219	120600	26884000	9290	9290	9290	9290	0
446	20231219	120500	26884000	9290	9290	9290	9290	0
447	20231219	120400	26884000	9290	9290	9290	9290	0
448	20231219	120300	26884000	9290	9290	9290	9290	0
449	20231219	120200	26884000	9290	9290	9290	9290	0
450	20231219	120100	26884000	9290	9290	9290	9290	0
451	20231219	120000	26884000	9290	9290	9290	9290	0
452	20231219	115900	26884000	9290	9290	9290	9290	0
453	20231219	115800	26884000	9290	9290	9290	9290	0
454	20231219	115700	26884000	9290	9290	9290	9290	0
455	20231219	115600	26884000	9290	9290	9290	9290	0
456	20231219	115500	26884000	9290	9290	9290	9290	0
457	20231219	115400	26884000	9290	9290	9290	9290	252
458	20231219	115300	24542920	9290	9290	9290	9290	0
459	20231219	115200	24542920	9290	9290	9290	9290	0
460	20231219	115100	24542920	9290	9290	9290	9290	0
461	20231219	115000	24542920	9290	9290	9290	9290	0
462	20231219	114900	24542920	9290	9290	9290	9290	2
463	20231219	114800	24524340	9300	9300	9300	9300	0
464	20231219	114700	24524340	9300	9300	9300	9300	0
465	20231219	114600	24524340	9300	9300	9300	9300	0
466	20231219	114500	24524340	9300	9300	9300	9300	0
467	20231219	114400	24524340	9300	9300	9300	9300	0
468	20231219	114300	24524340	9300	9300	9300	9300	0
469	20231219	114200	24524340	9300	9300	9300	9300	10
470	20231219	114100	24431340	9290	9290	9290	9290	0
471	20231219	114000	24431340	9290	9290	9290	9290	0
472	20231219	113900	24431340	9290	9290	9290	9290	0
473	20231219	113800	24431340	9290	9290	9290	9290	0
474	20231219	113700	24431340	9290	9290	9290	9290	0
475	20231219	113600	24431340	9290	9290	9290	9290	3
476	20231219	113500	24403470	9230	9230	9230	9230	75
477	20231219	113400	23711220	9300	9300	9300	9300	0
478	20231219	113300	23711220	9300	9300	9300	9300	0
479	20231219	113200	23711220	9300	9250	9300	9250	1076
480	20231219	113100	13707580	9250	9250	9250	9250	0
481	20231219	113000	13707580	9250	9250	9250	9250	0
482	20231219	112900	13707580	9250	9250	9250	9250	1
483	20231219	112800	13698330	9240	9240	9240	9240	0
484	20231219	112700	13698330	9240	9240	9240	9240	0
485	20231219	112600	13698330	9240	9240	9240	9240	0
486	20231219	112500	13698330	9240	9240	9240	9240	0
487	20231219	112400	13698330	9240	9240	9240	9240	0
488	20231219	112300	13698330	9240	9240	9240	9240	0
489	20231219	112200	13698330	9240	9240	9240	9240	8
490	20231219	112100	13624410	9240	9240	9240	9240	0
491	20231219	112000	13624410	9240	9240	9240	9240	2
492	20231219	111900	13605930	9230	9230	9230	9230	0
493	20231219	111800	13605930	9230	9230	9230	9230	0
494	20231219	111700	13605930	9230	9230	9230	9230	0
495	20231219	111600	13605930	9230	9230	9230	9230	0
496	20231219	111500	13605930	9230	9230	9230	9230	0
497	20231219	111400	13605930	9230	9230	9230	9230	0
498	20231219	111300	13605930	9230	9230	9230	9230	3
499	20231219	111200	13578240	9230	9240	9240	9230	20
500	20231219	111100	13393630	9230	9230	9230	9230	0
501	20231219	111000	13393630	9230	9230	9230	9230	0
502	20231219	110900	13393630	9230	9230	9230	9230	0
503	20231219	110800	13393630	9230	9230	9230	9230	0
504	20231219	110700	13393630	9230	9230	9230	9230	0
505	20231219	110600	13393630	9230	9230	9230	9230	0
506	20231219	110500	13393630	9230	9230	9230	9230	0
507	20231219	110400	13393630	9230	9230	9230	9230	0
508	20231219	110300	13393630	9230	9230	9230	9230	0
509	20231219	110200	13393630	9230	9230	9230	9230	0
510	20231219	110100	13393630	9230	9230	9230	9230	0
511	20231219	110000	13393630	9230	9230	9230	9230	0
512	20231219	105900	13393630	9230	9230	9230	9230	0
513	20231219	105800	13393630	9230	9230	9230	9230	0
514	20231219	105700	13393630	9230	9230	9230	9230	0
515	20231219	105600	13393630	9230	9230	9230	9230	0
516	20231219	105500	13393630	9230	9230	9230	9230	0
517	20231219	105400	13393630	9230	9230	9230	9230	0
518	20231219	105300	13393630	9230	9230	9230	9230	1
519	20231219	105200	13384400	9230	9230	9230	9230	0
520	20231219	105100	13384400	9230	9230	9230	9230	0
521	20231219	105000	13384400	9230	9230	9230	9230	3
522	20231219	104900	13356710	9230	9230	9230	9230	0
523	20231219	104800	13356710	9230	9230	9230	9230	0
524	20231219	104700	13356710	9230	9230	9230	9230	0
525	20231219	104600	13356710	9230	9230	9230	9230	0
526	20231219	104500	13356710	9230	9230	9230	9230	0
527	20231219	104400	13356710	9230	9230	9230	9230	0
528	20231219	104300	13356710	9230	9230	9230	9230	43
529	20231219	104200	12959820	9260	9260	9260	9260	3
530	20231219	104100	12932040	9260	9260	9260	9260	0
531	20231219	104000	12932040	9260	9260	9260	9260	0
532	20231219	103900	12932040	9260	9260	9260	9260	0
533	20231219	103800	12932040	9260	9260	9260	9260	0
534	20231219	103700	12932040	9260	9260	9260	9260	0
535	20231219	103600	12932040	9260	9260	9260	9260	0
536	20231219	103500	12932040	9260	9260	9260	9260	0
537	20231219	103400	12932040	9260	9260	9260	9260	0
538	20231219	103300	12932040	9260	9260	9260	9260	0
539	20231219	103200	12932040	9260	9260	9260	9260	0
540	20231219	103100	12932040	9260	9260	9260	9260	0
541	20231219	103000	12932040	9260	9260	9260	9260	1
542	20231219	102900	12922780	9270	9270	9270	9270	1
543	20231219	102800	12913510	9270	9270	9270	9270	31
544	20231219	102700	12626140	9270	9270	9270	9270	0
545	20231219	102600	12626140	9270	9270	9270	9270	0
546	20231219	102500	12626140	9270	9270	9270	9270	0
547	20231219	102400	12626140	9270	9270	9270	9270	3
548	20231219	102300	12598330	9280	9280	9280	9280	0
549	20231219	102200	12598330	9280	9280	9280	9280	0
550	20231219	102100	12598330	9280	9280	9280	9280	0
551	20231219	102000	12598330	9280	9280	9280	9280	0
552	20231219	101900	12598330	9280	9280	9280	9280	0
553	20231219	101800	12598330	9280	9280	9280	9280	0
554	20231219	101700	12598330	9280	9280	9280	9280	0
555	20231219	101600	12598330	9280	9280	9280	9280	0
556	20231219	101500	12598330	9280	9280	9280	9280	0
557	20231219	101400	12598330	9280	9280	9280	9280	0
558	20231219	101300	12598330	9280	9280	9280	9280	0
559	20231219	101200	12598330	9280	9280	9280	9280	35
560	20231219	101100	12273530	9280	9280	9280	9280	0
561	20231219	101000	12273530	9280	9280	9280	9280	0
562	20231219	100900	12273530	9280	9280	9280	9280	0
563	20231219	100800	12273530	9280	9280	9280	9280	0
564	20231219	100700	12273530	9280	9270	9280	9270	44
565	20231219	100600	11865350	9280	9280	9280	9280	0
566	20231219	100500	11865350	9280	9280	9280	9280	0
567	20231219	100400	11865350	9280	9270	9280	9270	43
568	20231219	100300	11466320	9270	9270	9270	9270	1
569	20231219	100200	11457050	9270	9280	9280	9270	76
570	20231219	100100	10752330	9290	9290	9290	9290	0
571	20231219	100000	10752330	9290	9290	9290	9290	0
572	20231219	095900	10752330	9290	9290	9290	9290	0
573	20231219	095800	10752330	9290	9290	9290	9290	0
574	20231219	095700	10752330	9290	9290	9290	9290	0
575	20231219	095600	10752330	9290	9290	9290	9290	0
576	20231219	095500	10752330	9290	9290	9290	9290	0
577	20231219	095400	10752330	9290	9290	9290	9290	0
578	20231219	095300	10752330	9290	9290	9290	9290	0
579	20231219	095200	10752330	9290	9290	9290	9290	0
580	20231219	095100	10752330	9290	9290	9290	9290	0
581	20231219	095000	10752330	9290	9290	9290	9290	0
582	20231219	094900	10752330	9290	9290	9290	9290	0
583	20231219	094800	10752330	9290	9210	9290	9210	588
584	20231219	094700	5293950	9190	9190	9190	9190	0
585	20231219	094600	5293950	9190	9190	9190	9190	0
586	20231219	094500	5293950	9190	9190	9190	9190	30
587	20231219	094400	5018250	9290	9290	9290	9290	0
588	20231219	094300	5018250	9290	9290	9290	9290	0
589	20231219	094200	5018250	9290	9290	9290	9290	0
590	20231219	094100	5018250	9290	9290	9290	9290	0
591	20231219	094000	5018250	9290	9290	9290	9290	0
592	20231219	093900	5018250	9290	9290	9290	9290	0
593	20231219	093800	5018250	9290	9290	9290	9290	0
594	20231219	093700	5018250	9290	9290	9290	9290	0
595	20231219	093600	5018250	9290	9290	9290	9290	0
596	20231219	093500	5018250	9290	9290	9290	9290	0
597	20231219	093400	5018250	9290	9200	9290	9200	70
598	20231219	093300	4369440	9180	9180	9180	9180	102
599	20231219	093200	3433080	9200	9200	9200	9200	0
600	20231219	093100	3433080	9200	9200	9200	9200	0
601	20231219	093000	3433080	9200	9200	9200	9200	0
602	20231219	092900	3433080	9200	9200	9200	9200	0
603	20231219	092800	3433080	9200	9200	9200	9200	0
604	20231219	092700	3433080	9200	9200	9200	9200	10
605	20231219	092600	3341080	9260	9260	9260	9260	0
606	20231219	092500	3341080	9260	9260	9260	9260	0
607	20231219	092400	3341080	9260	9260	9260	9260	0
608	20231219	092300	3341080	9260	9260	9260	9260	0
609	20231219	092200	3341080	9260	9260	9260	9260	0
610	20231219	092100	3341080	9260	9260	9260	9260	0
611	20231219	092000	3341080	9260	9260	9260	9260	0
612	20231219	091900	3341080	9260	9260	9260	9260	0
613	20231219	091800	3341080	9260	9260	9260	9260	0
614	20231219	091700	3341080	9260	9260	9260	9260	0
615	20231219	091600	3341080	9260	9260	9260	9260	96
616	20231219	091500	2452120	9260	9260	9260	9260	4
617	20231219	091400	2415080	9270	9270	9270	9270	0
618	20231219	091300	2415080	9270	9270	9270	9270	0
619	20231219	091200	2415080	9270	9270	9270	9270	1
620	20231219	091100	2405810	9270	9260	9270	9250	3
621	20231219	091000	2378030	9200	9200	9200	9200	0
622	20231219	090900	2378030	9200	9200	9200	9200	0
623	20231219	090800	2378030	9200	9200	9200	9200	0
624	20231219	090700	2378030	9200	9200	9200	9200	0
625	20231219	090600	2378030	9200	9200	9200	9200	0
626	20231219	090500	2378030	9200	9200	9200	9200	10
627	20231219	090400	2286030	9250	9250	9250	9250	11
628	20231219	090300	2184280	9250	9250	9250	9250	5
629	20231219	090200	2138030	9310	9190	9310	9190	52
630	20231219	090100	1656300	9200	9200	9200	9200	0
631	20231219	090000	1656300	9200	9100	9200	9100	182