KissMeData/049430/min/candle-20231226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231226	192800	75423890	9150	9150	9150	9150	135
3	20231226	192700	75423890	9150	9150	9150	9150	0
4	20231226	192600	75423890	9150	9150	9150	9150	0
5	20231226	192500	75423890	9150	9150	9150	9150	0
6	20231226	192400	75423890	9150	9150	9150	9150	0
7	20231226	192300	75423890	9150	9150	9150	9150	0
8	20231226	192200	75423890	9150	9150	9150	9150	0
9	20231226	192100	75423890	9150	9150	9150	9150	0
10	20231226	192000	75423890	9150	9150	9150	9150	0
11	20231226	191900	75423890	9150	9150	9150	9150	0
12	20231226	191800	75423890	9150	9150	9150	9150	0
13	20231226	191700	75423890	9150	9150	9150	9150	0
14	20231226	191600	75423890	9150	9150	9150	9150	0
15	20231226	191500	75423890	9150	9150	9150	9150	0
16	20231226	191400	75423890	9150	9150	9150	9150	0
17	20231226	191300	75423890	9150	9150	9150	9150	0
18	20231226	191200	75423890	9150	9150	9150	9150	0
19	20231226	191100	75423890	9150	9150	9150	9150	0
20	20231226	191000	75423890	9150	9150	9150	9150	0
21	20231226	190900	75423890	9150	9150	9150	9150	0
22	20231226	190800	75423890	9150	9150	9150	9150	0
23	20231226	190700	75423890	9150	9150	9150	9150	0
24	20231226	190600	75423890	9150	9150	9150	9150	0
25	20231226	190500	75423890	9150	9150	9150	9150	0
26	20231226	190400	75423890	9150	9150	9150	9150	0
27	20231226	190300	75423890	9150	9150	9150	9150	0
28	20231226	190200	75423890	9150	9150	9150	9150	0
29	20231226	190100	75423890	9150	9150	9150	9150	0
30	20231226	190000	75423890	9150	9150	9150	9150	0
31	20231226	185900	75423890	9150	9150	9150	9150	0
32	20231226	185800	75423890	9150	9150	9150	9150	135
33	20231226	185700	75423890	9150	9150	9150	9150	0
34	20231226	185600	75423890	9150	9150	9150	9150	0
35	20231226	185500	75423890	9150	9150	9150	9150	0
36	20231226	185400	75423890	9150	9150	9150	9150	0
37	20231226	185300	75423890	9150	9150	9150	9150	0
38	20231226	185200	75423890	9150	9150	9150	9150	0
39	20231226	185100	75423890	9150	9150	9150	9150	0
40	20231226	185000	75423890	9150	9150	9150	9150	0
41	20231226	184900	75423890	9150	9150	9150	9150	0
42	20231226	184800	75423890	9150	9150	9150	9150	0
43	20231226	184700	75423890	9150	9150	9150	9150	0
44	20231226	184600	75423890	9150	9150	9150	9150	0
45	20231226	184500	75423890	9150	9150	9150	9150	0
46	20231226	184400	75423890	9150	9150	9150	9150	0
47	20231226	184300	75423890	9150	9150	9150	9150	0
48	20231226	184200	75423890	9150	9150	9150	9150	0
49	20231226	184100	75423890	9150	9150	9150	9150	0
50	20231226	184000	75423890	9150	9150	9150	9150	0
51	20231226	183900	75423890	9150	9150	9150	9150	0
52	20231226	183800	75423890	9150	9150	9150	9150	0
53	20231226	183700	75423890	9150	9150	9150	9150	0
54	20231226	183600	75423890	9150	9150	9150	9150	0
55	20231226	183500	75423890	9150	9150	9150	9150	0
56	20231226	183400	75423890	9150	9150	9150	9150	0
57	20231226	183300	75423890	9150	9150	9150	9150	0
58	20231226	183200	75423890	9150	9150	9150	9150	0
59	20231226	183100	75423890	9150	9150	9150	9150	0
60	20231226	183000	75423890	9150	9150	9150	9150	0
61	20231226	182900	75423890	9150	9150	9150	9150	0
62	20231226	182800	75423890	9150	9150	9150	9150	135
63	20231226	182700	75423890	9150	9150	9150	9150	0
64	20231226	182600	75423890	9150	9150	9150	9150	0
65	20231226	182500	75423890	9150	9150	9150	9150	0
66	20231226	182400	75423890	9150	9150	9150	9150	0
67	20231226	182300	75423890	9150	9150	9150	9150	0
68	20231226	182200	75423890	9150	9150	9150	9150	0
69	20231226	182100	75423890	9150	9150	9150	9150	0
70	20231226	182000	75423890	9150	9150	9150	9150	0
71	20231226	181900	75423890	9150	9150	9150	9150	0
72	20231226	181800	75423890	9150	9150	9150	9150	0
73	20231226	181700	75423890	9150	9150	9150	9150	0
74	20231226	181600	75423890	9150	9150	9150	9150	0
75	20231226	181500	75423890	9150	9150	9150	9150	0
76	20231226	181400	75423890	9150	9150	9150	9150	0
77	20231226	181300	75423890	9150	9150	9150	9150	0
78	20231226	181200	75423890	9150	9150	9150	9150	0
79	20231226	181100	75423890	9150	9150	9150	9150	0
80	20231226	181000	75423890	9150	9150	9150	9150	0
81	20231226	180900	75423890	9150	9150	9150	9150	0
82	20231226	180800	75423890	9150	9150	9150	9150	0
83	20231226	180700	75423890	9150	9150	9150	9150	0
84	20231226	180600	75423890	9150	9150	9150	9150	0
85	20231226	180500	75423890	9150	9150	9150	9150	0
86	20231226	180400	75423890	9150	9150	9150	9150	0
87	20231226	180300	75423890	9150	9150	9150	9150	0
88	20231226	180200	75423890	9150	9150	9150	9150	0
89	20231226	180100	75423890	9150	9150	9150	9150	0
90	20231226	180000	75423890	9150	9150	9150	9150	0
91	20231226	175900	75423890	9150	9150	9150	9150	0
92	20231226	175800	75423890	9150	9150	9150	9150	135
93	20231226	175700	75423890	9150	9150	9150	9150	0
94	20231226	175600	75423890	9150	9150	9150	9150	0
95	20231226	175500	75423890	9150	9150	9150	9150	0
96	20231226	175400	75423890	9150	9150	9150	9150	0
97	20231226	175300	75423890	9150	9150	9150	9150	0
98	20231226	175200	75423890	9150	9150	9150	9150	0
99	20231226	175100	75423890	9150	9150	9150	9150	0
100	20231226	175000	75423890	9150	9150	9150	9150	0
101	20231226	174900	75423890	9150	9150	9150	9150	0
102	20231226	174800	75423890	9150	9150	9150	9150	0
103	20231226	174700	75423890	9150	9150	9150	9150	0
104	20231226	174600	75423890	9150	9150	9150	9150	0
105	20231226	174500	75423890	9150	9150	9150	9150	0
106	20231226	174400	75423890	9150	9150	9150	9150	0
107	20231226	174300	75423890	9150	9150	9150	9150	0
108	20231226	174200	75423890	9150	9150	9150	9150	0
109	20231226	174100	75423890	9150	9150	9150	9150	0
110	20231226	174000	75423890	9150	9150	9150	9150	0
111	20231226	173900	75423890	9150	9150	9150	9150	0
112	20231226	173800	75423890	9150	9150	9150	9150	0
113	20231226	173700	75423890	9150	9150	9150	9150	0
114	20231226	173600	75423890	9150	9150	9150	9150	0
115	20231226	173500	75423890	9150	9150	9150	9150	0
116	20231226	173400	75423890	9150	9150	9150	9150	0
117	20231226	173300	75423890	9150	9150	9150	9150	0
118	20231226	173200	75423890	9150	9150	9150	9150	0
119	20231226	173100	75423890	9150	9150	9150	9150	0
120	20231226	173000	75423890	9150	9150	9150	9150	0
121	20231226	172900	75423890	9150	9150	9150	9150	0
122	20231226	172800	75423890	9150	9150	9150	9150	135
123	20231226	172700	75423890	9150	9150	9150	9150	0
124	20231226	172600	75423890	9150	9150	9150	9150	0
125	20231226	172500	75423890	9150	9150	9150	9150	0
126	20231226	172400	75423890	9150	9150	9150	9150	0
127	20231226	172300	75423890	9150	9150	9150	9150	0
128	20231226	172200	75423890	9150	9150	9150	9150	0
129	20231226	172100	75423890	9150	9150	9150	9150	0
130	20231226	172000	75423890	9150	9150	9150	9150	0
131	20231226	171900	75423890	9150	9150	9150	9150	0
132	20231226	171800	75423890	9150	9150	9150	9150	0
133	20231226	171700	75423890	9150	9150	9150	9150	0
134	20231226	171600	75423890	9150	9150	9150	9150	0
135	20231226	171500	75423890	9150	9150	9150	9150	0
136	20231226	171400	75423890	9150	9150	9150	9150	0
137	20231226	171300	75423890	9150	9150	9150	9150	0
138	20231226	171200	75423890	9150	9150	9150	9150	0
139	20231226	171100	75423890	9150	9150	9150	9150	0
140	20231226	171000	75423890	9150	9150	9150	9150	0
141	20231226	170900	75423890	9150	9150	9150	9150	0
142	20231226	170800	75423890	9150	9150	9150	9150	0
143	20231226	170700	75423890	9150	9150	9150	9150	0
144	20231226	170600	75423890	9150	9150	9150	9150	0
145	20231226	170500	75423890	9150	9150	9150	9150	0
146	20231226	170400	75423890	9150	9150	9150	9150	0
147	20231226	170300	75423890	9150	9150	9150	9150	0
148	20231226	170200	75423890	9150	9150	9150	9150	0
149	20231226	170100	75423890	9150	9150	9150	9150	0
150	20231226	170000	75423890	9150	9150	9150	9150	0
151	20231226	165900	75423890	9150	9150	9150	9150	0
152	20231226	165800	75423890	9150	9150	9150	9150	135
153	20231226	165700	75423890	9150	9150	9150	9150	0
154	20231226	165600	75423890	9150	9150	9150	9150	0
155	20231226	165500	75423890	9150	9150	9150	9150	0
156	20231226	165400	75423890	9150	9150	9150	9150	0
157	20231226	165300	75423890	9150	9150	9150	9150	0
158	20231226	165200	75423890	9150	9150	9150	9150	0
159	20231226	165100	75423890	9150	9150	9150	9150	0
160	20231226	165000	75423890	9150	9150	9150	9150	0
161	20231226	164900	75423890	9150	9150	9150	9150	0
162	20231226	164800	75423890	9150	9150	9150	9150	0
163	20231226	164700	75423890	9150	9150	9150	9150	0
164	20231226	164600	75423890	9150	9150	9150	9150	0
165	20231226	164500	75423890	9150	9150	9150	9150	0
166	20231226	164400	75423890	9150	9150	9150	9150	0
167	20231226	164300	75423890	9150	9150	9150	9150	0
168	20231226	164200	75423890	9150	9150	9150	9150	0
169	20231226	164100	75423890	9150	9150	9150	9150	0
170	20231226	164000	75423890	9150	9150	9150	9150	0
171	20231226	163900	75423890	9150	9150	9150	9150	0
172	20231226	163800	75423890	9150	9150	9150	9150	0
173	20231226	163700	75423890	9150	9150	9150	9150	0
174	20231226	163600	75423890	9150	9150	9150	9150	0
175	20231226	163500	75423890	9150	9150	9150	9150	0
176	20231226	163400	75423890	9150	9150	9150	9150	0
177	20231226	163300	75423890	9150	9150	9150	9150	0
178	20231226	163200	75423890	9150	9150	9150	9150	0
179	20231226	163100	75423890	9150	9150	9150	9150	0
180	20231226	163000	75423890	9150	9150	9150	9150	0
181	20231226	162900	75423890	9150	9150	9150	9150	0
182	20231226	162800	75423890	9150	9150	9150	9150	135
183	20231226	162700	75423890	9150	9150	9150	9150	0
184	20231226	162600	75423890	9150	9150	9150	9150	0
185	20231226	162500	75423890	9150	9150	9150	9150	0
186	20231226	162400	75423890	9150	9150	9150	9150	0
187	20231226	162300	75423890	9150	9150	9150	9150	0
188	20231226	162200	75423890	9150	9150	9150	9150	0
189	20231226	162100	75423890	9150	9150	9150	9150	0
190	20231226	162000	75423890	9150	9150	9150	9150	0
191	20231226	161900	75423890	9150	9150	9150	9150	0
192	20231226	161800	75423890	9150	9150	9150	9150	0
193	20231226	161700	75423890	9150	9150	9150	9150	0
194	20231226	161600	75423890	9150	9150	9150	9150	0
195	20231226	161500	75423890	9150	9150	9150	9150	0
196	20231226	161400	75423890	9150	9150	9150	9150	0
197	20231226	161300	75423890	9150	9150	9150	9150	0
198	20231226	161200	75423890	9150	9150	9150	9150	0
199	20231226	161100	75423890	9150	9150	9150	9150	0
200	20231226	161000	75423890	9150	9150	9150	9150	0
201	20231226	160900	75423890	9150	9150	9150	9150	0
202	20231226	160800	75423890	9150	9150	9150	9150	0
203	20231226	160700	75423890	9150	9150	9150	9150	0
204	20231226	160600	75423890	9150	9150	9150	9150	0
205	20231226	160500	75423890	9150	9150	9150	9150	0
206	20231226	160400	75423890	9150	9150	9150	9150	0
207	20231226	160300	75423890	9150	9150	9150	9150	0
208	20231226	160200	75423890	9150	9150	9150	9150	0
209	20231226	160100	75423890	9150	9150	9150	9150	0
210	20231226	160000	75423890	9150	9150	9150	9150	0
211	20231226	155900	75423890	9150	9150	9150	9150	0
212	20231226	155800	75423890	9150	9150	9150	9150	135
213	20231226	155700	75423890	9150	9150	9150	9150	0
214	20231226	155600	75423890	9150	9150	9150	9150	0
215	20231226	155500	75423890	9150	9150	9150	9150	0
216	20231226	155400	75423890	9150	9150	9150	9150	0
217	20231226	155300	75423890	9150	9150	9150	9150	0
218	20231226	155200	75423890	9150	9150	9150	9150	0
219	20231226	155100	75423890	9150	9150	9150	9150	0
220	20231226	155000	75423890	9150	9150	9150	9150	0
221	20231226	154900	75423890	9150	9150	9150	9150	0
222	20231226	154800	75423890	9150	9150	9150	9150	0
223	20231226	154700	75423890	9150	9150	9150	9150	0
224	20231226	154600	75423890	9150	9150	9150	9150	0
225	20231226	154500	75423890	9150	9150	9150	9150	0
226	20231226	154400	75423890	9150	9150	9150	9150	0
227	20231226	154300	75423890	9150	9150	9150	9150	0
228	20231226	154200	75423890	9150	9150	9150	9150	0
229	20231226	154100	75423890	9150	9150	9150	9150	0
230	20231226	154000	75423890	9150	9150	9150	9150	0
231	20231226	153900	75423890	9150	9150	9150	9150	0
232	20231226	153800	75423890	9150	9150	9150	9150	0
233	20231226	153700	75423890	9150	9150	9150	9150	0
234	20231226	153600	75423890	9150	9150	9150	9150	0
235	20231226	153500	75423890	9150	9150	9150	9150	0
236	20231226	153400	75423890	9150	9150	9150	9150	0
237	20231226	153300	75423890	9150	9150	9150	9150	0
238	20231226	153200	75423890	9150	9150	9150	9150	0
239	20231226	153100	75423890	9150	9150	9150	9150	0
240	20231226	153000	75423890	9150	9150	9150	9150	135
241	20231226	152900	74188640	9150	9150	9150	9150	0
242	20231226	152800	74188640	9150	9150	9150	9150	0
243	20231226	152700	74188640	9150	9150	9150	9150	0
244	20231226	152600	74188640	9150	9150	9150	9150	0
245	20231226	152500	74188640	9150	9150	9150	9150	0
246	20231226	152400	74188640	9150	9150	9150	9150	0
247	20231226	152300	74188640	9150	9150	9150	9150	0
248	20231226	152200	74188640	9150	9150	9150	9150	0
249	20231226	152100	74188640	9150	9150	9150	9150	0
250	20231226	152000	74188640	9150	9150	9150	9150	0
251	20231226	151900	74188640	9150	9150	9150	9150	60
252	20231226	151800	73639640	9160	9150	9160	9150	48
253	20231226	151700	73200420	9160	9160	9160	9160	0
254	20231226	151600	73200420	9160	9160	9160	9160	0
255	20231226	151500	73200420	9160	9160	9160	9160	1
256	20231226	151400	73191260	9160	9160	9160	9160	0
257	20231226	151300	73191260	9160	9160	9160	9160	0
258	20231226	151200	73191260	9160	9160	9160	9160	1
259	20231226	151100	73182100	9160	9160	9160	9160	1
260	20231226	151000	73172940	9160	9160	9160	9160	18
261	20231226	150900	73008060	9180	9180	9180	9180	0
262	20231226	150800	73008060	9180	9170	9180	9170	28
263	20231226	150700	72751270	9170	9170	9170	9170	100
264	20231226	150600	71834270	9190	9190	9190	9190	0
265	20231226	150500	71834270	9190	9190	9190	9190	16
266	20231226	150400	71687230	9190	9160	9190	9160	384
267	20231226	150300	68163130	9160	9160	9160	9160	0
268	20231226	150200	68163130	9160	9160	9160	9160	0
269	20231226	150100	68163130	9160	9160	9160	9160	86
270	20231226	150000	67375370	9160	9160	9160	9160	0
271	20231226	145900	67375370	9160	9160	9160	9160	0
272	20231226	145800	67375370	9160	9160	9160	9160	0
273	20231226	145700	67375370	9160	9160	9160	9160	0
274	20231226	145600	67375370	9160	9160	9160	9160	0
275	20231226	145500	67375370	9160	9160	9160	9160	0
276	20231226	145400	67375370	9160	9160	9160	9160	0
277	20231226	145300	67375370	9160	9160	9160	9160	0
278	20231226	145200	67375370	9160	9160	9160	9160	0
279	20231226	145100	67375370	9160	9160	9160	9160	0
280	20231226	145000	67375370	9160	9160	9160	9160	17
281	20231226	144900	67219650	9160	9160	9160	9160	0
282	20231226	144800	67219650	9160	9150	9160	9150	21
283	20231226	144700	67027490	9160	9160	9160	9160	0
284	20231226	144600	67027490	9160	9160	9160	9160	0
285	20231226	144500	67027490	9160	9160	9160	9160	0
286	20231226	144400	67027490	9160	9160	9160	9160	0
287	20231226	144300	67027490	9160	9160	9160	9160	0
288	20231226	144200	67027490	9160	9160	9160	9160	0
289	20231226	144100	67027490	9160	9160	9160	9160	0
290	20231226	144000	67027490	9160	9160	9160	9160	18
291	20231226	143900	66862610	9150	9150	9150	9150	0
292	20231226	143800	66862610	9150	9150	9150	9150	0
293	20231226	143700	66862610	9150	9150	9150	9150	0
294	20231226	143600	66862610	9150	9150	9150	9150	0
295	20231226	143500	66862610	9150	9150	9150	9150	0
296	20231226	143400	66862610	9150	9150	9150	9150	0
297	20231226	143300	66862610	9150	9160	9160	9150	38
298	20231226	143200	66514730	9160	9160	9160	9160	0
299	20231226	143100	66514730	9160	9160	9160	9160	18
300	20231226	143000	66349850	9150	9150	9150	9150	0
301	20231226	142900	66349850	9150	9150	9150	9150	0
302	20231226	142800	66349850	9150	9150	9150	9150	0
303	20231226	142700	66349850	9150	9150	9150	9150	0
304	20231226	142600	66349850	9150	9150	9150	9150	0
305	20231226	142500	66349850	9150	9150	9150	9150	0
306	20231226	142400	66349850	9150	9150	9150	9150	0
307	20231226	142300	66349850	9150	9150	9150	9150	0
308	20231226	142200	66349850	9150	9150	9150	9150	0
309	20231226	142100	66349850	9150	9150	9150	9150	0
310	20231226	142000	66349850	9150	9150	9150	9150	0
311	20231226	141900	66349850	9150	9150	9150	9150	0
312	20231226	141800	66349850	9150	9150	9150	9150	0
313	20231226	141700	66349850	9150	9150	9150	9150	0
314	20231226	141600	66349850	9150	9150	9150	9150	0
315	20231226	141500	66349850	9150	9150	9150	9150	0
316	20231226	141400	66349850	9150	9150	9150	9150	0
317	20231226	141300	66349850	9150	9150	9150	9150	29
318	20231226	141200	66084500	9160	9160	9160	9160	18
319	20231226	141100	65919620	9160	9160	9160	9160	0
320	20231226	141000	65919620	9160	9160	9160	9160	18
321	20231226	140900	65754740	9160	9160	9160	9160	18
322	20231226	140800	65589860	9160	9160	9160	9160	54
323	20231226	140700	65095220	9170	9170	9170	9170	0
324	20231226	140600	65095220	9170	9170	9170	9170	0
325	20231226	140500	65095220	9170	9170	9170	9170	0
326	20231226	140400	65095220	9170	9170	9170	9170	0
327	20231226	140300	65095220	9170	9170	9170	9170	0
328	20231226	140200	65095220	9170	9170	9170	9170	0
329	20231226	140100	65095220	9170	9170	9170	9170	0
330	20231226	140000	65095220	9170	9170	9170	9170	0
331	20231226	135900	65095220	9170	9170	9170	9170	0
332	20231226	135800	65095220	9170	9170	9170	9170	0
333	20231226	135700	65095220	9170	9170	9170	9170	0
334	20231226	135600	65095220	9170	9170	9170	9170	0
335	20231226	135500	65095220	9170	9170	9170	9170	0
336	20231226	135400	65095220	9170	9170	9170	9170	4
337	20231226	135300	65058540	9170	9170	9170	9170	0
338	20231226	135200	65058540	9170	9170	9170	9170	0
339	20231226	135100	65058540	9170	9170	9170	9170	0
340	20231226	135000	65058540	9170	9170	9170	9170	0
341	20231226	134900	65058540	9170	9170	9170	9170	0
342	20231226	134800	65058540	9170	9170	9170	9170	0
343	20231226	134700	65058540	9170	9170	9170	9170	0
344	20231226	134600	65058540	9170	9170	9170	9170	0
345	20231226	134500	65058540	9170	9170	9170	9170	0
346	20231226	134400	65058540	9170	9170	9170	9170	0
347	20231226	134300	65058540	9170	9170	9170	9170	0
348	20231226	134200	65058540	9170	9170	9170	9170	0
349	20231226	134100	65058540	9170	9170	9170	9170	0
350	20231226	134000	65058540	9170	9170	9170	9170	0
351	20231226	133900	65058540	9170	9170	9170	9170	0
352	20231226	133800	65058540	9170	9170	9170	9170	0
353	20231226	133700	65058540	9170	9170	9170	9170	0
354	20231226	133600	65058540	9170	9170	9170	9170	0
355	20231226	133500	65058540	9170	9170	9170	9170	29
356	20231226	133400	64792610	9170	9170	9170	9170	0
357	20231226	133300	64792610	9170	9170	9170	9170	0
358	20231226	133200	64792610	9170	9170	9170	9170	0
359	20231226	133100	64792610	9170	9170	9170	9170	0
360	20231226	133000	64792610	9170	9170	9170	9170	0
361	20231226	132900	64792610	9170	9170	9170	9170	0
362	20231226	132800	64792610	9170	9170	9170	9170	1
363	20231226	132700	64783440	9160	9160	9160	9160	0
364	20231226	132600	64783440	9160	9160	9160	9160	0
365	20231226	132500	64783440	9160	9160	9160	9160	0
366	20231226	132400	64783440	9160	9160	9160	9160	0
367	20231226	132300	64783440	9160	9160	9160	9160	0
368	20231226	132200	64783440	9160	9160	9160	9160	0
369	20231226	132100	64783440	9160	9160	9160	9160	0
370	20231226	132000	64783440	9160	9160	9160	9160	0
371	20231226	131900	64783440	9160	9160	9160	9160	0
372	20231226	131800	64783440	9160	9160	9160	9160	113
373	20231226	131700	63748360	9150	9150	9150	9150	0
374	20231226	131600	63748360	9150	9150	9150	9150	0
375	20231226	131500	63748360	9150	9150	9150	9150	0
376	20231226	131400	63748360	9150	9150	9150	9150	0
377	20231226	131300	63748360	9150	9150	9150	9150	11
378	20231226	131200	63647710	9150	9150	9150	9150	0
379	20231226	131100	63647710	9150	9150	9150	9150	0
380	20231226	131000	63647710	9150	9150	9150	9150	90
381	20231226	130900	62824210	9150	9150	9150	9150	0
382	20231226	130800	62824210	9150	9150	9150	9150	200
383	20231226	130700	60994210	9150	9150	9150	9150	0
384	20231226	130600	60994210	9150	9150	9150	9150	0
385	20231226	130500	60994210	9150	9150	9150	9150	0
386	20231226	130400	60994210	9150	9150	9150	9150	0
387	20231226	130300	60994210	9150	9150	9150	9150	0
388	20231226	130200	60994210	9150	9150	9150	9150	0
389	20231226	130100	60994210	9150	9150	9150	9150	223
390	20231226	130000	58953760	9150	9150	9150	9150	0
391	20231226	125900	58953760	9150	9150	9150	9150	20
392	20231226	125800	58770760	9150	9150	9150	9150	0
393	20231226	125700	58770760	9150	9150	9150	9150	0
394	20231226	125600	58770760	9150	9150	9150	9150	0
395	20231226	125500	58770760	9150	9150	9150	9150	0
396	20231226	125400	58770760	9150	9150	9150	9150	24
397	20231226	125300	58551160	9160	9160	9160	9160	0
398	20231226	125200	58551160	9160	9160	9160	9160	0
399	20231226	125100	58551160	9160	9160	9160	9160	0
400	20231226	125000	58551160	9160	9160	9160	9160	0
401	20231226	124900	58551160	9160	9160	9160	9160	0
402	20231226	124800	58551160	9160	9160	9160	9160	0
403	20231226	124700	58551160	9160	9160	9160	9160	0
404	20231226	124600	58551160	9160	9160	9160	9160	0
405	20231226	124500	58551160	9160	9160	9160	9160	0
406	20231226	124400	58551160	9160	9160	9160	9160	0
407	20231226	124300	58551160	9160	9160	9160	9160	0
408	20231226	124200	58551160	9160	9160	9160	9160	0
409	20231226	124100	58551160	9160	9160	9160	9160	0
410	20231226	124000	58551160	9160	9160	9160	9160	0
411	20231226	123900	58551160	9160	9160	9160	9160	0
412	20231226	123800	58551160	9160	9160	9160	9160	0
413	20231226	123700	58551160	9160	9160	9160	9160	0
414	20231226	123600	58551160	9160	9160	9160	9160	0
415	20231226	123500	58551160	9160	9160	9160	9160	0
416	20231226	123400	58551160	9160	9160	9160	9160	0
417	20231226	123300	58551160	9160	9160	9160	9160	0
418	20231226	123200	58551160	9160	9160	9160	9160	0
419	20231226	123100	58551160	9160	9160	9160	9160	0
420	20231226	123000	58551160	9160	9160	9160	9160	0
421	20231226	122900	58551160	9160	9160	9160	9160	0
422	20231226	122800	58551160	9160	9160	9160	9160	0
423	20231226	122700	58551160	9160	9160	9160	9160	0
424	20231226	122600	58551160	9160	9160	9160	9160	0
425	20231226	122500	58551160	9160	9160	9160	9160	1
426	20231226	122400	58542000	9160	9160	9160	9160	109
427	20231226	122300	57543560	9160	9160	9160	9160	0
428	20231226	122200	57543560	9160	9160	9160	9160	0
429	20231226	122100	57543560	9160	9160	9160	9160	0
430	20231226	122000	57543560	9160	9160	9160	9160	0
431	20231226	121900	57543560	9160	9160	9160	9160	0
432	20231226	121800	57543560	9160	9160	9160	9160	0
433	20231226	121700	57543560	9160	9160	9160	9160	3
434	20231226	121600	57516080	9160	9160	9160	9160	0
435	20231226	121500	57516080	9160	9160	9160	9160	0
436	20231226	121400	57516080	9160	9160	9160	9160	0
437	20231226	121300	57516080	9160	9160	9160	9160	0
438	20231226	121200	57516080	9160	9170	9170	9160	911
439	20231226	121100	49167270	9170	9170	9170	9170	0
440	20231226	121000	49167270	9170	9170	9170	9170	0
441	20231226	120900	49167270	9170	9170	9170	9170	0
442	20231226	120800	49167270	9170	9170	9170	9170	0
443	20231226	120700	49167270	9170	9170	9170	9170	0
444	20231226	120600	49167270	9170	9170	9170	9170	0
445	20231226	120500	49167270	9170	9170	9170	9170	116
446	20231226	120400	48103550	9170	9170	9170	9170	0
447	20231226	120300	48103550	9170	9170	9170	9170	0
448	20231226	120200	48103550	9170	9170	9170	9170	0
449	20231226	120100	48103550	9170	9170	9170	9170	100
450	20231226	120000	47186550	9160	9160	9160	9160	214
451	20231226	115900	45226310	9170	9170	9170	9170	0
452	20231226	115800	45226310	9170	9170	9170	9170	0
453	20231226	115700	45226310	9170	9170	9170	9170	0
454	20231226	115600	45226310	9170	9170	9170	9170	0
455	20231226	115500	45226310	9170	9170	9170	9170	0
456	20231226	115400	45226310	9170	9170	9170	9170	0
457	20231226	115300	45226310	9170	9170	9170	9170	0
458	20231226	115200	45226310	9170	9170	9170	9170	0
459	20231226	115100	45226310	9170	9170	9170	9170	0
460	20231226	115000	45226310	9170	9170	9170	9170	0
461	20231226	114900	45226310	9170	9170	9170	9170	0
462	20231226	114800	45226310	9170	9170	9170	9170	0
463	20231226	114700	45226310	9170	9170	9170	9170	0
464	20231226	114600	45226310	9170	9170	9170	9170	0
465	20231226	114500	45226310	9170	9170	9170	9170	0
466	20231226	114400	45226310	9170	9170	9170	9170	0
467	20231226	114300	45226310	9170	9170	9170	9170	0
468	20231226	114200	45226310	9170	9170	9170	9170	0
469	20231226	114100	45226310	9170	9170	9170	9170	0
470	20231226	114000	45226310	9170	9170	9170	9170	0
471	20231226	113900	45226310	9170	9170	9170	9170	1
472	20231226	113800	45217140	9170	9170	9170	9170	0
473	20231226	113700	45217140	9170	9170	9170	9170	0
474	20231226	113600	45217140	9170	9170	9170	9170	0
475	20231226	113500	45217140	9170	9170	9170	9170	0
476	20231226	113400	45217140	9170	9170	9170	9170	5
477	20231226	113300	45171290	9170	9170	9170	9170	6
478	20231226	113200	45116270	9200	9170	9200	9170	8
479	20231226	113100	45042880	9170	9170	9170	9170	6
480	20231226	113000	44987860	9170	9170	9170	9170	5
481	20231226	112900	44942010	9150	9150	9150	9150	0
482	20231226	112800	44942010	9150	9160	9160	9150	270
483	20231226	112700	42471080	9150	9150	9150	9150	0
484	20231226	112600	42471080	9150	9160	9160	9150	22
485	20231226	112500	42269670	9200	9200	9200	9200	0
486	20231226	112400	42269670	9200	9200	9200	9200	0
487	20231226	112300	42269670	9200	9200	9200	9200	0
488	20231226	112200	42269670	9200	9200	9200	9200	0
489	20231226	112100	42269670	9200	9200	9200	9200	0
490	20231226	112000	42269670	9200	9200	9200	9200	0
491	20231226	111900	42269670	9200	9200	9200	9200	0
492	20231226	111800	42269670	9200	9200	9200	9200	0
493	20231226	111700	42269670	9200	9200	9200	9200	0
494	20231226	111600	42269670	9200	9200	9200	9200	0
495	20231226	111500	42269670	9200	9180	9200	9180	94
496	20231226	111400	41405890	9160	9160	9160	9160	0
497	20231226	111300	41405890	9160	9160	9160	9160	0
498	20231226	111200	41405890	9160	9160	9160	9160	0
499	20231226	111100	41405890	9160	9160	9160	9160	0
500	20231226	111000	41405890	9160	9160	9160	9160	0
501	20231226	110900	41405890	9160	9160	9160	9160	2
502	20231226	110800	41387570	9160	9160	9160	9160	0
503	20231226	110700	41387570	9160	9160	9160	9160	0
504	20231226	110600	41387570	9160	9160	9160	9160	0
505	20231226	110500	41387570	9160	9160	9160	9160	0
506	20231226	110400	41387570	9160	9160	9160	9160	0
507	20231226	110300	41387570	9160	9160	9160	9160	0
508	20231226	110200	41387570	9160	9160	9160	9160	0
509	20231226	110100	41387570	9160	9160	9160	9160	0
510	20231226	110000	41387570	9160	9160	9160	9160	0
511	20231226	105900	41387570	9160	9160	9160	9160	0
512	20231226	105800	41387570	9160	9160	9160	9160	0
513	20231226	105700	41387570	9160	9160	9160	9160	0
514	20231226	105600	41387570	9160	9160	9160	9160	0
515	20231226	105500	41387570	9160	9160	9160	9160	0
516	20231226	105400	41387570	9160	9160	9160	9160	0
517	20231226	105300	41387570	9160	9160	9160	9160	0
518	20231226	105200	41387570	9160	9160	9160	9160	0
519	20231226	105100	41387570	9160	9160	9160	9160	0
520	20231226	105000	41387570	9160	9160	9160	9160	0
521	20231226	104900	41387570	9160	9160	9160	9160	1
522	20231226	104800	41378410	9150	9150	9150	9150	0
523	20231226	104700	41378410	9150	9160	9160	9150	3
524	20231226	104600	41350940	9190	9190	9190	9190	0
525	20231226	104500	41350940	9190	9190	9190	9190	0
526	20231226	104400	41350940	9190	9190	9190	9190	0
527	20231226	104300	41350940	9190	9190	9190	9190	0
528	20231226	104200	41350940	9190	9190	9190	9190	0
529	20231226	104100	41350940	9190	9190	9190	9190	0
530	20231226	104000	41350940	9190	9190	9190	9190	0
531	20231226	103900	41350940	9190	9190	9190	9190	0
532	20231226	103800	41350940	9190	9190	9190	9190	0
533	20231226	103700	41350940	9190	9190	9190	9190	0
534	20231226	103600	41350940	9190	9190	9190	9190	0
535	20231226	103500	41350940	9190	9190	9190	9190	1
536	20231226	103400	41341750	9160	9160	9160	9160	2
537	20231226	103300	41323430	9160	9160	9160	9160	0
538	20231226	103200	41323430	9160	9160	9160	9160	0
539	20231226	103100	41323430	9160	9160	9160	9160	0
540	20231226	103000	41323430	9160	9160	9160	9160	0
541	20231226	102900	41323430	9160	9160	9160	9160	0
542	20231226	102800	41323430	9160	9160	9160	9160	0
543	20231226	102700	41323430	9160	9160	9160	9160	0
544	20231226	102600	41323430	9160	9160	9160	9160	0
545	20231226	102500	41323430	9160	9160	9160	9160	0
546	20231226	102400	41323430	9160	9160	9160	9160	0
547	20231226	102300	41323430	9160	9160	9160	9160	0
548	20231226	102200	41323430	9160	9160	9160	9160	0
549	20231226	102100	41323430	9160	9160	9160	9160	0
550	20231226	102000	41323430	9160	9160	9160	9160	0
551	20231226	101900	41323430	9160	9160	9160	9160	0
552	20231226	101800	41323430	9160	9160	9160	9160	0
553	20231226	101700	41323430	9160	9160	9160	9160	0
554	20231226	101600	41323430	9160	9160	9160	9160	0
555	20231226	101500	41323430	9160	9160	9160	9160	0
556	20231226	101400	41323430	9160	9160	9160	9160	0
557	20231226	101300	41323430	9160	9160	9160	9160	0
558	20231226	101200	41323430	9160	9160	9160	9160	1000
559	20231226	101100	32163430	9200	9200	9200	9200	0
560	20231226	101000	32163430	9200	9200	9200	9200	0
561	20231226	100900	32163430	9200	9200	9200	9200	0
562	20231226	100800	32163430	9200	9200	9200	9200	0
563	20231226	100700	32163430	9200	9200	9200	9200	0
564	20231226	100600	32163430	9200	9200	9200	9200	0
565	20231226	100500	32163430	9200	9200	9200	9200	0
566	20231226	100400	32163430	9200	9200	9200	9200	2
567	20231226	100300	32145030	9170	9170	9170	9170	0
568	20231226	100200	32145030	9170	9170	9170	9170	6
569	20231226	100100	32090010	9170	9170	9170	9170	0
570	20231226	100000	32090010	9170	9170	9170	9170	0
571	20231226	095900	32090010	9170	9170	9170	9170	0
572	20231226	095800	32090010	9170	9170	9170	9170	0
573	20231226	095700	32090010	9170	9170	9170	9170	0
574	20231226	095600	32090010	9170	9170	9170	9170	240
575	20231226	095500	29889210	9170	9170	9170	9170	0
576	20231226	095400	29889210	9170	9170	9170	9170	0
577	20231226	095300	29889210	9170	9170	9170	9170	0
578	20231226	095200	29889210	9170	9180	9180	9170	25
579	20231226	095100	29659950	9200	9200	9200	9200	0
580	20231226	095000	29659950	9200	9200	9200	9200	0
581	20231226	094900	29659950	9200	9200	9200	9200	0
582	20231226	094800	29659950	9200	9200	9200	9200	0
583	20231226	094700	29659950	9200	9200	9200	9200	0
584	20231226	094600	29659950	9200	9200	9200	9200	0
585	20231226	094500	29659950	9200	9200	9200	9200	0
586	20231226	094400	29659950	9200	9200	9200	9200	0
587	20231226	094300	29659950	9200	9200	9200	9200	0
588	20231226	094200	29659950	9200	9200	9200	9200	0
589	20231226	094100	29659950	9200	9200	9200	9200	1
590	20231226	094000	29650750	9190	9190	9190	9190	0
591	20231226	093900	29650750	9190	9190	9190	9190	0
592	20231226	093800	29650750	9190	9190	9190	9190	0
593	20231226	093700	29650750	9190	9190	9190	9190	0
594	20231226	093600	29650750	9190	9190	9190	9190	0
595	20231226	093500	29650750	9190	9190	9190	9190	0
596	20231226	093400	29650750	9190	9190	9190	9190	6
597	20231226	093300	29595610	9190	9190	9190	9190	137
598	20231226	093200	28336580	9190	9190	9190	9190	8
599	20231226	093100	28263060	9180	9180	9180	9180	0
600	20231226	093000	28263060	9180	9180	9180	9180	0
601	20231226	092900	28263060	9180	9180	9180	9180	0
602	20231226	092800	28263060	9180	9180	9180	9180	0
603	20231226	092700	28263060	9180	9170	9180	9170	196
604	20231226	092600	26465730	9170	9170	9170	9170	0
605	20231226	092500	26465730	9170	9170	9170	9170	0
606	20231226	092400	26465730	9170	9170	9170	9170	0
607	20231226	092300	26465730	9170	9170	9170	9170	0
608	20231226	092200	26465730	9170	9170	9170	9170	1
609	20231226	092100	26456560	9180	9180	9180	9180	0
610	20231226	092000	26456560	9180	9180	9180	9180	3
611	20231226	091900	26429020	9180	9180	9180	9180	47
612	20231226	091800	25997560	9180	9180	9180	9180	0
613	20231226	091700	25997560	9180	9180	9180	9180	0
614	20231226	091600	25997560	9180	9180	9180	9180	0
615	20231226	091500	25997560	9180	9180	9180	9180	1
616	20231226	091400	25988380	9170	9170	9170	9170	0
617	20231226	091300	25988380	9170	9150	9170	9150	2441
618	20231226	091200	3644410	9170	9170	9170	9170	0
619	20231226	091100	3644410	9170	9170	9170	9170	0
620	20231226	091000	3644410	9170	9170	9170	9170	0
621	20231226	090900	3644410	9170	9170	9170	9170	7
622	20231226	090800	3580220	9160	9160	9160	9160	31
623	20231226	090700	3296260	9150	9150	9150	9150	7
624	20231226	090600	3232210	9150	9150	9150	9150	20
625	20231226	090500	3049210	9150	9150	9150	9150	15
626	20231226	090400	2911960	9150	9150	9150	9150	0
627	20231226	090300	2911960	9150	9150	9150	9150	200
628	20231226	090200	1081960	9170	9080	9170	9080	4
629	20231226	090100	1045460	9170	9170	9170	9170	3
630	20231226	090000	1017950	9170	9080	9170	9080	112