KissMeData/049430/min/candle-20231205.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231205	192900	130816440	9150	9150	9150	9150	527
3	20231205	192800	130816440	9150	9150	9150	9150	0
4	20231205	192700	130816440	9150	9150	9150	9150	0
5	20231205	192600	130816440	9150	9150	9150	9150	0
6	20231205	192500	130816440	9150	9150	9150	9150	0
7	20231205	192400	130816440	9150	9150	9150	9150	0
8	20231205	192300	130816440	9150	9150	9150	9150	0
9	20231205	192200	130816440	9150	9150	9150	9150	0
10	20231205	192100	130816440	9150	9150	9150	9150	0
11	20231205	192000	130816440	9150	9150	9150	9150	0
12	20231205	191900	130816440	9150	9150	9150	9150	0
13	20231205	191800	130816440	9150	9150	9150	9150	0
14	20231205	191700	130816440	9150	9150	9150	9150	0
15	20231205	191600	130816440	9150	9150	9150	9150	0
16	20231205	191500	130816440	9150	9150	9150	9150	0
17	20231205	191400	130816440	9150	9150	9150	9150	0
18	20231205	191300	130816440	9150	9150	9150	9150	0
19	20231205	191200	130816440	9150	9150	9150	9150	0
20	20231205	191100	130816440	9150	9150	9150	9150	0
21	20231205	191000	130816440	9150	9150	9150	9150	0
22	20231205	190900	130816440	9150	9150	9150	9150	0
23	20231205	190800	130816440	9150	9150	9150	9150	0
24	20231205	190700	130816440	9150	9150	9150	9150	0
25	20231205	190600	130816440	9150	9150	9150	9150	0
26	20231205	190500	130816440	9150	9150	9150	9150	0
27	20231205	190400	130816440	9150	9150	9150	9150	0
28	20231205	190300	130816440	9150	9150	9150	9150	0
29	20231205	190200	130816440	9150	9150	9150	9150	0
30	20231205	190100	130816440	9150	9150	9150	9150	0
31	20231205	190000	130816440	9150	9150	9150	9150	0
32	20231205	185900	130816440	9150	9150	9150	9150	527
33	20231205	185800	130816440	9150	9150	9150	9150	0
34	20231205	185700	130816440	9150	9150	9150	9150	0
35	20231205	185600	130816440	9150	9150	9150	9150	0
36	20231205	185500	130816440	9150	9150	9150	9150	0
37	20231205	185400	130816440	9150	9150	9150	9150	0
38	20231205	185300	130816440	9150	9150	9150	9150	0
39	20231205	185200	130816440	9150	9150	9150	9150	0
40	20231205	185100	130816440	9150	9150	9150	9150	0
41	20231205	185000	130816440	9150	9150	9150	9150	0
42	20231205	184900	130816440	9150	9150	9150	9150	0
43	20231205	184800	130816440	9150	9150	9150	9150	0
44	20231205	184700	130816440	9150	9150	9150	9150	0
45	20231205	184600	130816440	9150	9150	9150	9150	0
46	20231205	184500	130816440	9150	9150	9150	9150	0
47	20231205	184400	130816440	9150	9150	9150	9150	0
48	20231205	184300	130816440	9150	9150	9150	9150	0
49	20231205	184200	130816440	9150	9150	9150	9150	0
50	20231205	184100	130816440	9150	9150	9150	9150	0
51	20231205	184000	130816440	9150	9150	9150	9150	0
52	20231205	183900	130816440	9150	9150	9150	9150	0
53	20231205	183800	130816440	9150	9150	9150	9150	0
54	20231205	183700	130816440	9150	9150	9150	9150	0
55	20231205	183600	130816440	9150	9150	9150	9150	0
56	20231205	183500	130816440	9150	9150	9150	9150	0
57	20231205	183400	130816440	9150	9150	9150	9150	0
58	20231205	183300	130816440	9150	9150	9150	9150	0
59	20231205	183200	130816440	9150	9150	9150	9150	0
60	20231205	183100	130816440	9150	9150	9150	9150	0
61	20231205	183000	130816440	9150	9150	9150	9150	0
62	20231205	182900	130816440	9150	9150	9150	9150	527
63	20231205	182800	130816440	9150	9150	9150	9150	0
64	20231205	182700	130816440	9150	9150	9150	9150	0
65	20231205	182600	130816440	9150	9150	9150	9150	0
66	20231205	182500	130816440	9150	9150	9150	9150	0
67	20231205	182400	130816440	9150	9150	9150	9150	0
68	20231205	182300	130816440	9150	9150	9150	9150	0
69	20231205	182200	130816440	9150	9150	9150	9150	0
70	20231205	182100	130816440	9150	9150	9150	9150	0
71	20231205	182000	130816440	9150	9150	9150	9150	0
72	20231205	181900	130816440	9150	9150	9150	9150	0
73	20231205	181800	130816440	9150	9150	9150	9150	0
74	20231205	181700	130816440	9150	9150	9150	9150	0
75	20231205	181600	130816440	9150	9150	9150	9150	0
76	20231205	181500	130816440	9150	9150	9150	9150	0
77	20231205	181400	130816440	9150	9150	9150	9150	0
78	20231205	181300	130816440	9150	9150	9150	9150	0
79	20231205	181200	130816440	9150	9150	9150	9150	0
80	20231205	181100	130816440	9150	9150	9150	9150	0
81	20231205	181000	130816440	9150	9150	9150	9150	0
82	20231205	180900	130816440	9150	9150	9150	9150	0
83	20231205	180800	130816440	9150	9150	9150	9150	0
84	20231205	180700	130816440	9150	9150	9150	9150	0
85	20231205	180600	130816440	9150	9150	9150	9150	0
86	20231205	180500	130816440	9150	9150	9150	9150	0
87	20231205	180400	130816440	9150	9150	9150	9150	0
88	20231205	180300	130816440	9150	9150	9150	9150	0
89	20231205	180200	130816440	9150	9150	9150	9150	0
90	20231205	180100	130816440	9150	9150	9150	9150	0
91	20231205	180000	130816440	9150	9150	9150	9150	0
92	20231205	175900	130816440	9150	9150	9150	9150	527
93	20231205	175800	130816440	9150	9150	9150	9150	0
94	20231205	175700	130816440	9150	9150	9150	9150	0
95	20231205	175600	130816440	9150	9150	9150	9150	0
96	20231205	175500	130816440	9150	9150	9150	9150	0
97	20231205	175400	130816440	9150	9150	9150	9150	0
98	20231205	175300	130816440	9150	9150	9150	9150	0
99	20231205	175200	130816440	9150	9150	9150	9150	0
100	20231205	175100	130816440	9150	9150	9150	9150	0
101	20231205	175000	130816440	9150	9150	9150	9150	0
102	20231205	174900	130816440	9150	9150	9150	9150	0
103	20231205	174800	130816440	9150	9150	9150	9150	0
104	20231205	174700	130816440	9150	9150	9150	9150	0
105	20231205	174600	130816440	9150	9150	9150	9150	0
106	20231205	174500	130816440	9150	9150	9150	9150	0
107	20231205	174400	130816440	9150	9150	9150	9150	0
108	20231205	174300	130816440	9150	9150	9150	9150	0
109	20231205	174200	130816440	9150	9150	9150	9150	0
110	20231205	174100	130816440	9150	9150	9150	9150	0
111	20231205	174000	130816440	9150	9150	9150	9150	0
112	20231205	173900	130816440	9150	9150	9150	9150	0
113	20231205	173800	130816440	9150	9150	9150	9150	0
114	20231205	173700	130816440	9150	9150	9150	9150	0
115	20231205	173600	130816440	9150	9150	9150	9150	0
116	20231205	173500	130816440	9150	9150	9150	9150	0
117	20231205	173400	130816440	9150	9150	9150	9150	0
118	20231205	173300	130816440	9150	9150	9150	9150	0
119	20231205	173200	130816440	9150	9150	9150	9150	0
120	20231205	173100	130816440	9150	9150	9150	9150	0
121	20231205	173000	130816440	9150	9150	9150	9150	0
122	20231205	172900	130816440	9150	9150	9150	9150	527
123	20231205	172800	130816440	9150	9150	9150	9150	0
124	20231205	172700	130816440	9150	9150	9150	9150	0
125	20231205	172600	130816440	9150	9150	9150	9150	0
126	20231205	172500	130816440	9150	9150	9150	9150	0
127	20231205	172400	130816440	9150	9150	9150	9150	0
128	20231205	172300	130816440	9150	9150	9150	9150	0
129	20231205	172200	130816440	9150	9150	9150	9150	0
130	20231205	172100	130816440	9150	9150	9150	9150	0
131	20231205	172000	130816440	9150	9150	9150	9150	0
132	20231205	171900	130816440	9150	9150	9150	9150	0
133	20231205	171800	130816440	9150	9150	9150	9150	0
134	20231205	171700	130816440	9150	9150	9150	9150	0
135	20231205	171600	130816440	9150	9150	9150	9150	0
136	20231205	171500	130816440	9150	9150	9150	9150	0
137	20231205	171400	130816440	9150	9150	9150	9150	0
138	20231205	171300	130816440	9150	9150	9150	9150	0
139	20231205	171200	130816440	9150	9150	9150	9150	0
140	20231205	171100	130816440	9150	9150	9150	9150	0
141	20231205	171000	130816440	9150	9150	9150	9150	0
142	20231205	170900	130816440	9150	9150	9150	9150	0
143	20231205	170800	130816440	9150	9150	9150	9150	0
144	20231205	170700	130816440	9150	9150	9150	9150	0
145	20231205	170600	130816440	9150	9150	9150	9150	0
146	20231205	170500	130816440	9150	9150	9150	9150	0
147	20231205	170400	130816440	9150	9150	9150	9150	0
148	20231205	170300	130816440	9150	9150	9150	9150	0
149	20231205	170200	130816440	9150	9150	9150	9150	0
150	20231205	170100	130816440	9150	9150	9150	9150	0
151	20231205	170000	130816440	9150	9150	9150	9150	0
152	20231205	165900	130816440	9150	9150	9150	9150	527
153	20231205	165800	130816440	9150	9150	9150	9150	0
154	20231205	165700	130816440	9150	9150	9150	9150	0
155	20231205	165600	130816440	9150	9150	9150	9150	0
156	20231205	165500	130816440	9150	9150	9150	9150	0
157	20231205	165400	130816440	9150	9150	9150	9150	0
158	20231205	165300	130816440	9150	9150	9150	9150	0
159	20231205	165200	130816440	9150	9150	9150	9150	0
160	20231205	165100	130816440	9150	9150	9150	9150	0
161	20231205	165000	130816440	9150	9150	9150	9150	0
162	20231205	164900	130816440	9150	9150	9150	9150	0
163	20231205	164800	130816440	9150	9150	9150	9150	0
164	20231205	164700	130816440	9150	9150	9150	9150	0
165	20231205	164600	130816440	9150	9150	9150	9150	0
166	20231205	164500	130816440	9150	9150	9150	9150	0
167	20231205	164400	130816440	9150	9150	9150	9150	0
168	20231205	164300	130816440	9150	9150	9150	9150	0
169	20231205	164200	130816440	9150	9150	9150	9150	0
170	20231205	164100	130816440	9150	9150	9150	9150	0
171	20231205	164000	130816440	9150	9150	9150	9150	0
172	20231205	163900	130816440	9150	9150	9150	9150	0
173	20231205	163800	130816440	9150	9150	9150	9150	0
174	20231205	163700	130816440	9150	9150	9150	9150	0
175	20231205	163600	130816440	9150	9150	9150	9150	0
176	20231205	163500	130816440	9150	9150	9150	9150	0
177	20231205	163400	130816440	9150	9150	9150	9150	0
178	20231205	163300	130816440	9150	9150	9150	9150	0
179	20231205	163200	130816440	9150	9150	9150	9150	0
180	20231205	163100	130816440	9150	9150	9150	9150	0
181	20231205	163000	130816440	9150	9150	9150	9150	0
182	20231205	162900	130816440	9150	9150	9150	9150	527
183	20231205	162800	130816440	9150	9150	9150	9150	0
184	20231205	162700	130816440	9150	9150	9150	9150	0
185	20231205	162600	130816440	9150	9150	9150	9150	0
186	20231205	162500	130816440	9150	9150	9150	9150	0
187	20231205	162400	130816440	9150	9150	9150	9150	0
188	20231205	162300	130816440	9150	9150	9150	9150	0
189	20231205	162200	130816440	9150	9150	9150	9150	0
190	20231205	162100	130816440	9150	9150	9150	9150	0
191	20231205	162000	130816440	9150	9150	9150	9150	0
192	20231205	161900	130816440	9150	9150	9150	9150	0
193	20231205	161800	130816440	9150	9150	9150	9150	0
194	20231205	161700	130816440	9150	9150	9150	9150	0
195	20231205	161600	130816440	9150	9150	9150	9150	0
196	20231205	161500	130816440	9150	9150	9150	9150	0
197	20231205	161400	130816440	9150	9150	9150	9150	0
198	20231205	161300	130816440	9150	9150	9150	9150	0
199	20231205	161200	130816440	9150	9150	9150	9150	0
200	20231205	161100	130816440	9150	9150	9150	9150	0
201	20231205	161000	130816440	9150	9150	9150	9150	0
202	20231205	160900	130816440	9150	9150	9150	9150	0
203	20231205	160800	130816440	9150	9150	9150	9150	0
204	20231205	160700	130816440	9150	9150	9150	9150	0
205	20231205	160600	130816440	9150	9150	9150	9150	0
206	20231205	160500	130816440	9150	9150	9150	9150	0
207	20231205	160400	130816440	9150	9150	9150	9150	0
208	20231205	160300	130816440	9150	9150	9150	9150	0
209	20231205	160200	130816440	9150	9150	9150	9150	0
210	20231205	160100	130816440	9150	9150	9150	9150	0
211	20231205	160000	130816440	9150	9150	9150	9150	0
212	20231205	155900	130816440	9150	9150	9150	9150	527
213	20231205	155800	130816440	9150	9150	9150	9150	0
214	20231205	155700	130816440	9150	9150	9150	9150	0
215	20231205	155600	130816440	9150	9150	9150	9150	0
216	20231205	155500	130816440	9150	9150	9150	9150	0
217	20231205	155400	130816440	9150	9150	9150	9150	0
218	20231205	155300	130816440	9150	9150	9150	9150	0
219	20231205	155200	130816440	9150	9150	9150	9150	0
220	20231205	155100	130816440	9150	9150	9150	9150	0
221	20231205	155000	130816440	9150	9150	9150	9150	0
222	20231205	154900	130816440	9150	9150	9150	9150	0
223	20231205	154800	130816440	9150	9150	9150	9150	0
224	20231205	154700	130816440	9150	9150	9150	9150	0
225	20231205	154600	130816440	9150	9150	9150	9150	0
226	20231205	154500	130816440	9150	9150	9150	9150	0
227	20231205	154400	130816440	9150	9150	9150	9150	0
228	20231205	154300	130816440	9150	9150	9150	9150	0
229	20231205	154200	130816440	9150	9150	9150	9150	0
230	20231205	154100	130816440	9150	9150	9150	9150	0
231	20231205	154000	130816440	9150	9150	9150	9150	0
232	20231205	153900	130816440	9150	9150	9150	9150	0
233	20231205	153800	130816440	9150	9150	9150	9150	0
234	20231205	153700	130816440	9150	9150	9150	9150	0
235	20231205	153600	130816440	9150	9150	9150	9150	0
236	20231205	153500	130816440	9150	9150	9150	9150	0
237	20231205	153400	130816440	9150	9150	9150	9150	0
238	20231205	153300	130816440	9150	9150	9150	9150	0
239	20231205	153200	130816440	9150	9150	9150	9150	0
240	20231205	153100	130816440	9150	9150	9150	9150	0
241	20231205	153000	130816440	9150	9150	9150	9150	527
242	20231205	152900	125994390	9080	9080	9080	9080	0
243	20231205	152800	125994390	9080	9080	9080	9080	0
244	20231205	152700	125994390	9080	9080	9080	9080	0
245	20231205	152600	125994390	9080	9080	9080	9080	0
246	20231205	152500	125994390	9080	9080	9080	9080	0
247	20231205	152400	125994390	9080	9080	9080	9080	0
248	20231205	152300	125994390	9080	9080	9080	9080	0
249	20231205	152200	125994390	9080	9080	9080	9080	0
250	20231205	152100	125994390	9080	9080	9080	9080	0
251	20231205	152000	125994390	9080	9080	9080	9080	0
252	20231205	151900	125994390	9080	9080	9080	9080	0
253	20231205	151800	125994390	9080	9080	9080	9080	0
254	20231205	151700	125994390	9080	9080	9080	9080	0
255	20231205	151600	125994390	9080	9080	9080	9080	116
256	20231205	151500	124941110	9080	9080	9080	9080	1004
257	20231205	151400	115824790	9080	9100	9100	9080	1835
258	20231205	151300	99143470	9110	9110	9110	9110	3
259	20231205	151200	99116140	9100	9100	9100	9100	0
260	20231205	151100	99116140	9100	9100	9100	9100	4
261	20231205	151000	99079740	9100	9100	9100	9100	0
262	20231205	150900	99079740	9100	9100	9100	9100	0
263	20231205	150800	99079740	9100	9100	9100	9100	0
264	20231205	150700	99079740	9100	9100	9100	9100	52
265	20231205	150600	98606540	9100	9100	9100	9100	11
266	20231205	150500	98506440	9100	9100	9100	9100	0
267	20231205	150400	98506440	9100	9100	9100	9100	0
268	20231205	150300	98506440	9100	9100	9100	9100	5
269	20231205	150200	98460940	9100	9100	9100	9100	0
270	20231205	150100	98460940	9100	9100	9100	9100	0
271	20231205	150000	98460940	9100	9100	9100	9100	0
272	20231205	145900	98460940	9100	9100	9100	9100	0
273	20231205	145800	98460940	9100	9100	9100	9100	0
274	20231205	145700	98460940	9100	9100	9100	9100	0
275	20231205	145600	98460940	9100	9100	9100	9100	0
276	20231205	145500	98460940	9100	9100	9100	9100	0
277	20231205	145400	98460940	9100	9100	9100	9100	0
278	20231205	145300	98460940	9100	9100	9100	9100	0
279	20231205	145200	98460940	9100	9100	9100	9100	0
280	20231205	145100	98460940	9100	9100	9100	9100	0
281	20231205	145000	98460940	9100	9100	9100	9100	25
282	20231205	144900	98233440	9100	9100	9100	9100	0
283	20231205	144800	98233440	9100	9100	9100	9100	0
284	20231205	144700	98233440	9100	9100	9100	9100	0
285	20231205	144600	98233440	9100	9100	9100	9100	0
286	20231205	144500	98233440	9100	9100	9100	9100	0
287	20231205	144400	98233440	9100	9100	9100	9100	0
288	20231205	144300	98233440	9100	9100	9100	9100	0
289	20231205	144200	98233440	9100	9110	9110	9100	5
290	20231205	144100	98187930	9110	9110	9110	9110	0
291	20231205	144000	98187930	9110	9110	9110	9110	0
292	20231205	143900	98187930	9110	9110	9110	9110	200
293	20231205	143800	96365930	9100	9100	9110	9100	899
294	20231205	143700	88184900	9100	9110	9110	9100	261
295	20231205	143600	85809690	9110	9110	9110	9110	0
296	20231205	143500	85809690	9110	9110	9110	9110	0
297	20231205	143400	85809690	9110	9110	9110	9110	0
298	20231205	143300	85809690	9110	9110	9110	9110	0
299	20231205	143200	85809690	9110	9110	9110	9110	0
300	20231205	143100	85809690	9110	9110	9110	9110	0
301	20231205	143000	85809690	9110	9110	9110	9110	0
302	20231205	142900	85809690	9110	9120	9120	9110	500
303	20231205	142800	81254680	9110	9110	9110	9110	1000
304	20231205	142700	72144680	9110	9110	9110	9110	0
305	20231205	142600	72144680	9110	9110	9110	9110	0
306	20231205	142500	72144680	9110	9110	9110	9110	0
307	20231205	142400	72144680	9110	9110	9110	9110	9
308	20231205	142300	72062690	9110	9120	9120	9110	8
309	20231205	142200	71989800	9150	9150	9150	9150	0
310	20231205	142100	71989800	9150	9150	9150	9150	0
311	20231205	142000	71989800	9150	9150	9150	9150	0
312	20231205	141900	71989800	9150	9150	9150	9150	0
313	20231205	141800	71989800	9150	9150	9150	9150	0
314	20231205	141700	71989800	9150	9150	9150	9150	0
315	20231205	141600	71989800	9150	9150	9150	9150	0
316	20231205	141500	71989800	9150	9150	9150	9150	2
317	20231205	141400	71971500	9150	9150	9150	9150	0
318	20231205	141300	71971500	9150	9130	9150	9130	30
319	20231205	141200	71697460	9110	9110	9110	9110	0
320	20231205	141100	71697460	9110	9110	9110	9110	0
321	20231205	141000	71697460	9110	9110	9110	9110	0
322	20231205	140900	71697460	9110	9110	9110	9110	0
323	20231205	140800	71697460	9110	9110	9110	9110	0
324	20231205	140700	71697460	9110	9120	9120	9110	500
325	20231205	140600	67141450	9120	9120	9120	9120	0
326	20231205	140500	67141450	9120	9120	9120	9120	0
327	20231205	140400	67141450	9120	9120	9120	9120	0
328	20231205	140300	67141450	9120	9120	9120	9120	0
329	20231205	140200	67141450	9120	9120	9120	9120	0
330	20231205	140100	67141450	9120	9120	9120	9120	1
331	20231205	140000	67132330	9120	9120	9120	9120	0
332	20231205	135900	67132330	9120	9120	9120	9120	10
333	20231205	135800	67041130	9150	9150	9150	9150	0
334	20231205	135700	67041130	9150	9150	9150	9150	0
335	20231205	135600	67041130	9150	9150	9150	9150	0
336	20231205	135500	67041130	9150	9150	9150	9150	0
337	20231205	135400	67041130	9150	9150	9150	9150	0
338	20231205	135300	67041130	9150	9150	9150	9150	0
339	20231205	135200	67041130	9150	9150	9150	9150	0
340	20231205	135100	67041130	9150	9150	9150	9150	0
341	20231205	135000	67041130	9150	9150	9150	9150	0
342	20231205	134900	67041130	9150	9150	9150	9150	0
343	20231205	134800	67041130	9150	9150	9150	9150	0
344	20231205	134700	67041130	9150	9150	9150	9150	0
345	20231205	134600	67041130	9150	9150	9150	9150	0
346	20231205	134500	67041130	9150	9150	9150	9150	0
347	20231205	134400	67041130	9150	9150	9150	9150	0
348	20231205	134300	67041130	9150	9150	9150	9150	0
349	20231205	134200	67041130	9150	9150	9150	9150	6
350	20231205	134100	66986230	9140	9140	9140	9140	0
351	20231205	134000	66986230	9140	9140	9140	9140	0
352	20231205	133900	66986230	9140	9140	9140	9140	0
353	20231205	133800	66986230	9140	9140	9140	9140	0
354	20231205	133700	66986230	9140	9140	9140	9140	0
355	20231205	133600	66986230	9140	9140	9140	9140	0
356	20231205	133500	66986230	9140	9140	9140	9140	20
357	20231205	133400	66803430	9130	9130	9130	9130	0
358	20231205	133300	66803430	9130	9130	9130	9130	0
359	20231205	133200	66803430	9130	9130	9130	9130	0
360	20231205	133100	66803430	9130	9130	9130	9130	3
361	20231205	133000	66776040	9140	9140	9140	9140	0
362	20231205	132900	66776040	9140	9140	9140	9140	0
363	20231205	132800	66776040	9140	9140	9140	9140	0
364	20231205	132700	66776040	9140	9140	9140	9140	0
365	20231205	132600	66776040	9140	9140	9140	9140	0
366	20231205	132500	66776040	9140	9140	9140	9140	0
367	20231205	132400	66776040	9140	9140	9140	9140	0
368	20231205	132300	66776040	9140	9140	9140	9140	0
369	20231205	132200	66776040	9140	9140	9140	9140	52
370	20231205	132100	66300760	9110	9110	9110	9110	0
371	20231205	132000	66300760	9110	9110	9110	9110	0
372	20231205	131900	66300760	9110	9110	9110	9110	0
373	20231205	131800	66300760	9110	9110	9110	9110	0
374	20231205	131700	66300760	9110	9110	9110	9110	0
375	20231205	131600	66300760	9110	9110	9110	9110	0
376	20231205	131500	66300760	9110	9110	9110	9110	0
377	20231205	131400	66300760	9110	9110	9110	9110	0
378	20231205	131300	66300760	9110	9110	9110	9110	0
379	20231205	131200	66300760	9110	9110	9110	9110	0
380	20231205	131100	66300760	9110	9110	9110	9110	0
381	20231205	131000	66300760	9110	9110	9110	9110	0
382	20231205	130900	66300760	9110	9110	9110	9110	0
383	20231205	130800	66300760	9110	9110	9110	9110	22
384	20231205	130700	66100340	9110	9110	9110	9110	0
385	20231205	130600	66100340	9110	9110	9110	9110	0
386	20231205	130500	66100340	9110	9110	9110	9110	49
387	20231205	130400	65653950	9100	9100	9100	9100	0
388	20231205	130300	65653950	9100	9100	9100	9100	0
389	20231205	130200	65653950	9100	9100	9100	9100	0
390	20231205	130100	65653950	9100	9100	9100	9100	0
391	20231205	130000	65653950	9100	9100	9100	9100	0
392	20231205	125900	65653950	9100	9100	9100	9100	0
393	20231205	125800	65653950	9100	9100	9100	9100	0
394	20231205	125700	65653950	9100	9100	9100	9100	0
395	20231205	125600	65653950	9100	9100	9100	9100	0
396	20231205	125500	65653950	9100	9100	9100	9100	0
397	20231205	125400	65653950	9100	9100	9100	9100	0
398	20231205	125300	65653950	9100	9100	9100	9100	0
399	20231205	125200	65653950	9100	9100	9100	9100	0
400	20231205	125100	65653950	9100	9100	9100	9100	0
401	20231205	125000	65653950	9100	9100	9100	9100	0
402	20231205	124900	65653950	9100	9100	9100	9100	0
403	20231205	124800	65653950	9100	9100	9100	9100	0
404	20231205	124700	65653950	9100	9100	9100	9100	0
405	20231205	124600	65653950	9100	9100	9100	9100	0
406	20231205	124500	65653950	9100	9100	9100	9100	0
407	20231205	124400	65653950	9100	9100	9100	9100	0
408	20231205	124300	65653950	9100	9100	9100	9100	0
409	20231205	124200	65653950	9100	9100	9100	9100	0
410	20231205	124100	65653950	9100	9100	9100	9100	0
411	20231205	124000	65653950	9100	9100	9100	9100	0
412	20231205	123900	65653950	9100	9100	9100	9100	0
413	20231205	123800	65653950	9100	9100	9100	9100	0
414	20231205	123700	65653950	9100	9100	9100	9100	0
415	20231205	123600	65653950	9100	9100	9100	9100	0
416	20231205	123500	65653950	9100	9100	9100	9100	0
417	20231205	123400	65653950	9100	9100	9100	9100	0
418	20231205	123300	65653950	9100	9100	9100	9100	0
419	20231205	123200	65653950	9100	9100	9100	9100	0
420	20231205	123100	65653950	9100	9100	9100	9100	0
421	20231205	123000	65653950	9100	9100	9100	9100	0
422	20231205	122900	65653950	9100	9100	9100	9100	0
423	20231205	122800	65653950	9100	9100	9100	9100	0
424	20231205	122700	65653950	9100	9100	9100	9100	0
425	20231205	122600	65653950	9100	9100	9100	9100	163
426	20231205	122500	64170650	9100	9100	9100	9100	0
427	20231205	122400	64170650	9100	9100	9100	9100	0
428	20231205	122300	64170650	9100	9100	9100	9100	0
429	20231205	122200	64170650	9100	9100	9100	9100	0
430	20231205	122100	64170650	9100	9100	9100	9100	1
431	20231205	122000	64161550	9100	9100	9100	9100	0
432	20231205	121900	64161550	9100	9100	9100	9100	0
433	20231205	121800	64161550	9100	9100	9100	9100	10
434	20231205	121700	64070550	9100	9100	9100	9100	0
435	20231205	121600	64070550	9100	9100	9100	9100	125
436	20231205	121500	62933050	9100	9100	9100	9100	0
437	20231205	121400	62933050	9100	9100	9100	9100	0
438	20231205	121300	62933050	9100	9100	9100	9100	0
439	20231205	121200	62933050	9100	9100	9100	9100	0
440	20231205	121100	62933050	9100	9100	9100	9100	0
441	20231205	121000	62933050	9100	9100	9100	9100	0
442	20231205	120900	62933050	9100	9100	9100	9100	0
443	20231205	120800	62933050	9100	9100	9100	9100	0
444	20231205	120700	62933050	9100	9100	9100	9100	20
445	20231205	120600	62751050	9140	9140	9140	9140	0
446	20231205	120500	62751050	9140	9140	9140	9140	0
447	20231205	120400	62751050	9140	9140	9140	9140	27
448	20231205	120300	62504270	9100	9140	9140	9100	3
449	20231205	120200	62476890	9100	9100	9100	9100	0
450	20231205	120100	62476890	9100	9100	9100	9100	0
451	20231205	120000	62476890	9100	9100	9100	9100	0
452	20231205	115900	62476890	9100	9100	9100	9100	0
453	20231205	115800	62476890	9100	9100	9100	9100	0
454	20231205	115700	62476890	9100	9100	9100	9100	15
455	20231205	115600	62340390	9140	9140	9140	9140	0
456	20231205	115500	62340390	9140	9140	9140	9140	0
457	20231205	115400	62340390	9140	9140	9140	9140	1
458	20231205	115300	62331250	9110	9110	9110	9110	0
459	20231205	115200	62331250	9110	9110	9110	9110	1
460	20231205	115100	62322140	9110	9110	9110	9110	0
461	20231205	115000	62322140	9110	9110	9110	9110	0
462	20231205	114900	62322140	9110	9110	9110	9110	4
463	20231205	114800	62285700	9110	9110	9110	9110	4
464	20231205	114700	62249260	9110	9110	9110	9110	4
465	20231205	114600	62212820	9100	9100	9110	9100	575
466	20231205	114500	56980310	9110	9110	9110	9110	1
467	20231205	114400	56971200	9110	9110	9110	9110	0
468	20231205	114300	56971200	9110	9110	9110	9110	0
469	20231205	114200	56971200	9110	9110	9110	9110	1
470	20231205	114100	56962090	9110	9110	9110	9110	1
471	20231205	114000	56952980	9110	9110	9110	9110	1
472	20231205	113900	56943870	9110	9100	9110	9100	49
473	20231205	113800	56497960	9110	9110	9110	9110	1
474	20231205	113700	56488850	9110	9110	9110	9110	0
475	20231205	113600	56488850	9110	9110	9110	9110	0
476	20231205	113500	56488850	9110	9110	9110	9110	1
477	20231205	113400	56479740	9110	9110	9110	9110	4
478	20231205	113300	56443300	9110	9110	9110	9110	4
479	20231205	113200	56406860	9110	9100	9110	9100	35
480	20231205	113100	56088320	9110	9110	9110	9110	0
481	20231205	113000	56088320	9110	9110	9110	9110	4
482	20231205	112900	56051880	9110	9110	9110	9110	5
483	20231205	112800	56006330	9110	9110	9110	9110	5
484	20231205	112700	55960780	9110	9140	9140	9110	54
485	20231205	112600	55468810	9100	9100	9100	9100	100
486	20231205	112500	54558810	9100	9110	9110	9100	262
487	20231205	112400	52174330	9110	9110	9110	9110	0
488	20231205	112300	52174330	9110	9110	9110	9110	36
489	20231205	112200	51846370	9100	9110	9110	9100	264
490	20231205	112100	49443330	9110	9110	9110	9110	0
491	20231205	112000	49443330	9110	9120	9120	9110	1000
492	20231205	111900	40332380	9120	9130	9130	9120	68
493	20231205	111800	39711680	9140	9140	9140	9140	0
494	20231205	111700	39711680	9140	9140	9140	9140	0
495	20231205	111600	39711680	9140	9140	9140	9140	0
496	20231205	111500	39711680	9140	9140	9140	9140	0
497	20231205	111400	39711680	9140	9140	9140	9140	0
498	20231205	111300	39711680	9140	9140	9140	9140	0
499	20231205	111200	39711680	9140	9140	9140	9140	0
500	20231205	111100	39711680	9140	9140	9140	9140	18
501	20231205	111000	39547160	9150	9150	9150	9150	0
502	20231205	110900	39547160	9150	9150	9150	9150	0
503	20231205	110800	39547160	9150	9150	9150	9150	0
504	20231205	110700	39547160	9150	9150	9150	9150	0
505	20231205	110600	39547160	9150	9150	9150	9150	0
506	20231205	110500	39547160	9150	9130	9150	9120	22
507	20231205	110400	39346180	9150	9150	9150	9150	0
508	20231205	110300	39346180	9150	9150	9150	9150	5
509	20231205	110200	39300430	9150	9150	9150	9150	0
510	20231205	110100	39300430	9150	9150	9150	9150	0
511	20231205	110000	39300430	9150	9150	9150	9150	0
512	20231205	105900	39300430	9150	9150	9150	9150	0
513	20231205	105800	39300430	9150	9150	9150	9150	0
514	20231205	105700	39300430	9150	9150	9150	9150	0
515	20231205	105600	39300430	9150	9150	9150	9150	0
516	20231205	105500	39300430	9150	9140	9150	9140	2
517	20231205	105400	39282140	9150	9150	9150	9150	0
518	20231205	105300	39282140	9150	9150	9150	9150	0
519	20231205	105200	39282140	9150	9150	9150	9150	0
520	20231205	105100	39282140	9150	9150	9150	9150	0
521	20231205	105000	39282140	9150	9150	9150	9150	0
522	20231205	104900	39282140	9150	9150	9150	9150	100
523	20231205	104800	38367140	9150	9150	9150	9150	0
524	20231205	104700	38367140	9150	9150	9150	9150	0
525	20231205	104600	38367140	9150	9150	9150	9150	0
526	20231205	104500	38367140	9150	9150	9150	9150	0
527	20231205	104400	38367140	9150	9150	9150	9150	0
528	20231205	104300	38367140	9150	9150	9150	9150	0
529	20231205	104200	38367140	9150	9150	9150	9150	0
530	20231205	104100	38367140	9150	9150	9150	9150	0
531	20231205	104000	38367140	9150	9150	9150	9150	0
532	20231205	103900	38367140	9150	9150	9150	9150	0
533	20231205	103800	38367140	9150	9140	9150	9140	15
534	20231205	103700	38230010	9120	9120	9120	9120	0
535	20231205	103600	38230010	9120	9120	9120	9120	0
536	20231205	103500	38230010	9120	9120	9120	9120	20
537	20231205	103400	38047610	9120	9120	9120	9120	5
538	20231205	103300	38002010	9120	9120	9120	9120	56
539	20231205	103200	37491290	9120	9120	9120	9110	158
540	20231205	103100	36050860	9120	9120	9120	9120	5
541	20231205	103000	36005260	9120	9120	9120	9120	385
542	20231205	102900	32494060	9120	9120	9120	9120	0
543	20231205	102800	32494060	9120	9120	9120	9120	0
544	20231205	102700	32494060	9120	9120	9120	9120	1
545	20231205	102600	32484940	9140	9140	9140	9140	0
546	20231205	102500	32484940	9140	9140	9140	9140	23
547	20231205	102400	32274720	9140	9140	9140	9140	75
548	20231205	102300	31589220	9140	9140	9140	9140	0
549	20231205	102200	31589220	9140	9140	9140	9140	0
550	20231205	102100	31589220	9140	9140	9140	9140	0
551	20231205	102000	31589220	9140	9140	9140	9140	0
552	20231205	101900	31589220	9140	9140	9140	9140	0
553	20231205	101800	31589220	9140	9140	9140	9140	0
554	20231205	101700	31589220	9140	9140	9140	9140	0
555	20231205	101600	31589220	9140	9140	9140	9140	100
556	20231205	101500	30675220	9120	9120	9120	9120	0
557	20231205	101400	30675220	9120	9120	9120	9120	0
558	20231205	101300	30675220	9120	9120	9120	9120	26
559	20231205	101200	30438100	9120	9120	9120	9120	0
560	20231205	101100	30438100	9120	9120	9120	9120	0
561	20231205	101000	30438100	9120	9120	9120	9120	499
562	20231205	100900	25887220	9140	9140	9140	9140	0
563	20231205	100800	25887220	9140	9140	9140	9140	100
564	20231205	100700	24973220	9130	9130	9130	9130	0
565	20231205	100600	24973220	9130	9130	9130	9120	101
566	20231205	100500	24052070	9140	9140	9140	9140	0
567	20231205	100400	24052070	9140	9140	9140	9140	0
568	20231205	100300	24052070	9140	9140	9140	9140	0
569	20231205	100200	24052070	9140	9140	9140	9140	0
570	20231205	100100	24052070	9140	9140	9140	9140	0
571	20231205	100000	24052070	9140	9140	9140	9140	0
572	20231205	095900	24052070	9140	9140	9140	9140	0
573	20231205	095800	24052070	9140	9140	9140	9140	0
574	20231205	095700	24052070	9140	9140	9140	9140	1
575	20231205	095600	24042930	9130	9130	9130	9130	10
576	20231205	095500	23951630	9140	9120	9140	9120	277
577	20231205	095400	21422070	9120	9120	9120	9120	1
578	20231205	095300	21412950	9130	9130	9130	9130	0
579	20231205	095200	21412950	9130	9130	9130	9130	17
580	20231205	095100	21257740	9140	9140	9140	9140	0
581	20231205	095000	21257740	9140	9140	9140	9140	0
582	20231205	094900	21257740	9140	9140	9140	9140	0
583	20231205	094800	21257740	9140	9140	9140	9140	0
584	20231205	094700	21257740	9140	9140	9140	9140	9
585	20231205	094600	21175480	9140	9150	9150	9140	21
586	20231205	094500	20983430	9150	9150	9150	9150	0
587	20231205	094400	20983430	9150	9150	9150	9150	0
588	20231205	094300	20983430	9150	9150	9150	9150	0
589	20231205	094200	20983430	9150	9150	9150	9150	0
590	20231205	094100	20983430	9150	9150	9150	9150	0
591	20231205	094000	20983430	9150	9150	9150	9150	0
592	20231205	093900	20983430	9150	9150	9150	9150	1
593	20231205	093800	20974280	9160	9160	9160	9160	1
594	20231205	093700	20965120	9170	9170	9170	9170	1
595	20231205	093600	20955950	9170	9170	9170	9170	0
596	20231205	093500	20955950	9170	9170	9170	9170	0
597	20231205	093400	20955950	9170	9170	9170	9170	2
598	20231205	093300	20937610	9180	9180	9180	9180	0
599	20231205	093200	20937610	9180	9180	9180	9180	0
600	20231205	093100	20937610	9180	9180	9180	9180	0
601	20231205	093000	20937610	9180	9170	9180	9170	4
602	20231205	092900	20900920	9150	9180	9190	9150	54
603	20231205	092800	20406470	9190	9150	9190	9150	30
604	20231205	092700	20131540	9150	9150	9150	9150	0
605	20231205	092600	20131540	9150	9150	9150	9150	227
606	20231205	092500	18054490	9150	9150	9150	9150	48
607	20231205	092400	17615290	9130	9130	9130	9130	34
608	20231205	092300	17304870	9130	9130	9130	9130	0
609	20231205	092200	17304870	9130	9120	9130	9120	100
610	20231205	092100	16391910	9130	9130	9130	9130	0
611	20231205	092000	16391910	9130	9130	9130	9130	0
612	20231205	091900	16391910	9130	9150	9150	9130	112
613	20231205	091800	15369230	9150	9150	9150	9150	0
614	20231205	091700	15369230	9150	9150	9150	9150	0
615	20231205	091600	15369230	9150	9150	9150	9150	0
616	20231205	091500	15369230	9150	9150	9150	9150	0
617	20231205	091400	15369230	9150	9150	9150	9150	101
618	20231205	091300	14445080	9150	9150	9150	9150	2
619	20231205	091200	14426780	9150	9100	9150	9100	205
620	20231205	091100	12553360	9090	9100	9100	9090	14
621	20231205	091000	12426020	9100	9100	9100	9100	50
622	20231205	090900	11971020	9100	9110	9110	9100	441
623	20231205	090800	7957790	9100	9100	9100	9100	0
624	20231205	090700	7957790	9100	9100	9100	9100	184
625	20231205	090600	6283390	9090	9090	9090	9090	2
626	20231205	090500	6265210	9100	9090	9100	9090	5
627	20231205	090400	6219720	9060	9100	9100	9040	17
628	20231205	090300	6065250	9100	9120	9120	9100	10
629	20231205	090200	5974220	9150	9180	9180	9150	58
630	20231205	090100	5442610	9190	9190	9190	9190	10
631	20231205	090000	5350710	9200	9210	9210	9200	581