KissMeData/038070/min/candle-20231214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231214	191900	111147870	9060	9060	9060	9060	367
3	20231214	191800	111147870	9060	9060	9060	9060	0
4	20231214	191700	111147870	9060	9060	9060	9060	0
5	20231214	191600	111147870	9060	9060	9060	9060	0
6	20231214	191500	111147870	9060	9060	9060	9060	0
7	20231214	191400	111147870	9060	9060	9060	9060	0
8	20231214	191300	111147870	9060	9060	9060	9060	0
9	20231214	191200	111147870	9060	9060	9060	9060	0
10	20231214	191100	111147870	9060	9060	9060	9060	0
11	20231214	191000	111147870	9060	9060	9060	9060	0
12	20231214	190900	111147870	9060	9060	9060	9060	0
13	20231214	190800	111147870	9060	9060	9060	9060	0
14	20231214	190700	111147870	9060	9060	9060	9060	0
15	20231214	190600	111147870	9060	9060	9060	9060	0
16	20231214	190500	111147870	9060	9060	9060	9060	0
17	20231214	190400	111147870	9060	9060	9060	9060	0
18	20231214	190300	111147870	9060	9060	9060	9060	0
19	20231214	190200	111147870	9060	9060	9060	9060	0
20	20231214	190100	111147870	9060	9060	9060	9060	0
21	20231214	190000	111147870	9060	9060	9060	9060	0
22	20231214	185900	111147870	9060	9060	9060	9060	0
23	20231214	185800	111147870	9060	9060	9060	9060	0
24	20231214	185700	111147870	9060	9060	9060	9060	0
25	20231214	185600	111147870	9060	9060	9060	9060	0
26	20231214	185500	111147870	9060	9060	9060	9060	0
27	20231214	185400	111147870	9060	9060	9060	9060	0
28	20231214	185300	111147870	9060	9060	9060	9060	0
29	20231214	185200	111147870	9060	9060	9060	9060	0
30	20231214	185100	111147870	9060	9060	9060	9060	0
31	20231214	185000	111147870	9060	9060	9060	9060	0
32	20231214	184900	111147870	9060	9060	9060	9060	367
33	20231214	184800	111147870	9060	9060	9060	9060	0
34	20231214	184700	111147870	9060	9060	9060	9060	0
35	20231214	184600	111147870	9060	9060	9060	9060	0
36	20231214	184500	111147870	9060	9060	9060	9060	0
37	20231214	184400	111147870	9060	9060	9060	9060	0
38	20231214	184300	111147870	9060	9060	9060	9060	0
39	20231214	184200	111147870	9060	9060	9060	9060	0
40	20231214	184100	111147870	9060	9060	9060	9060	0
41	20231214	184000	111147870	9060	9060	9060	9060	0
42	20231214	183900	111147870	9060	9060	9060	9060	0
43	20231214	183800	111147870	9060	9060	9060	9060	0
44	20231214	183700	111147870	9060	9060	9060	9060	0
45	20231214	183600	111147870	9060	9060	9060	9060	0
46	20231214	183500	111147870	9060	9060	9060	9060	0
47	20231214	183400	111147870	9060	9060	9060	9060	0
48	20231214	183300	111147870	9060	9060	9060	9060	0
49	20231214	183200	111147870	9060	9060	9060	9060	0
50	20231214	183100	111147870	9060	9060	9060	9060	0
51	20231214	183000	111147870	9060	9060	9060	9060	0
52	20231214	182900	111147870	9060	9060	9060	9060	0
53	20231214	182800	111147870	9060	9060	9060	9060	0
54	20231214	182700	111147870	9060	9060	9060	9060	0
55	20231214	182600	111147870	9060	9060	9060	9060	0
56	20231214	182500	111147870	9060	9060	9060	9060	0
57	20231214	182400	111147870	9060	9060	9060	9060	0
58	20231214	182300	111147870	9060	9060	9060	9060	0
59	20231214	182200	111147870	9060	9060	9060	9060	0
60	20231214	182100	111147870	9060	9060	9060	9060	0
61	20231214	182000	111147870	9060	9060	9060	9060	0
62	20231214	181900	111147870	9060	9060	9060	9060	367
63	20231214	181800	111147870	9060	9060	9060	9060	0
64	20231214	181700	111147870	9060	9060	9060	9060	0
65	20231214	181600	111147870	9060	9060	9060	9060	0
66	20231214	181500	111147870	9060	9060	9060	9060	0
67	20231214	181400	111147870	9060	9060	9060	9060	0
68	20231214	181300	111147870	9060	9060	9060	9060	0
69	20231214	181200	111147870	9060	9060	9060	9060	0
70	20231214	181100	111147870	9060	9060	9060	9060	0
71	20231214	181000	111147870	9060	9060	9060	9060	0
72	20231214	180900	111147870	9060	9060	9060	9060	0
73	20231214	180800	111147870	9060	9060	9060	9060	0
74	20231214	180700	111147870	9060	9060	9060	9060	0
75	20231214	180600	111147870	9060	9060	9060	9060	0
76	20231214	180500	111147870	9060	9060	9060	9060	0
77	20231214	180400	111147870	9060	9060	9060	9060	0
78	20231214	180300	111147870	9060	9060	9060	9060	0
79	20231214	180200	111147870	9060	9060	9060	9060	0
80	20231214	180100	111147870	9060	9060	9060	9060	0
81	20231214	180000	111147870	9060	9060	9060	9060	0
82	20231214	175900	111147870	9060	9060	9060	9060	0
83	20231214	175800	111147870	9060	9060	9060	9060	0
84	20231214	175700	111147870	9060	9060	9060	9060	0
85	20231214	175600	111147870	9060	9060	9060	9060	0
86	20231214	175500	111147870	9060	9060	9060	9060	0
87	20231214	175400	111147870	9060	9060	9060	9060	0
88	20231214	175300	111147870	9060	9060	9060	9060	0
89	20231214	175200	111147870	9060	9060	9060	9060	0
90	20231214	175100	111147870	9060	9060	9060	9060	0
91	20231214	175000	111147870	9060	9060	9060	9060	0
92	20231214	174900	111147870	9060	9060	9060	9060	367
93	20231214	174800	111147870	9060	9060	9060	9060	0
94	20231214	174700	111147870	9060	9060	9060	9060	0
95	20231214	174600	111147870	9060	9060	9060	9060	0
96	20231214	174500	111147870	9060	9060	9060	9060	0
97	20231214	174400	111147870	9060	9060	9060	9060	0
98	20231214	174300	111147870	9060	9060	9060	9060	0
99	20231214	174200	111147870	9060	9060	9060	9060	0
100	20231214	174100	111147870	9060	9060	9060	9060	0
101	20231214	174000	111147870	9060	9060	9060	9060	0
102	20231214	173900	111147870	9060	9060	9060	9060	0
103	20231214	173800	111147870	9060	9060	9060	9060	0
104	20231214	173700	111147870	9060	9060	9060	9060	0
105	20231214	173600	111147870	9060	9060	9060	9060	0
106	20231214	173500	111147870	9060	9060	9060	9060	0
107	20231214	173400	111147870	9060	9060	9060	9060	0
108	20231214	173300	111147870	9060	9060	9060	9060	0
109	20231214	173200	111147870	9060	9060	9060	9060	0
110	20231214	173100	111147870	9060	9060	9060	9060	0
111	20231214	173000	111147870	9060	9060	9060	9060	0
112	20231214	172900	111147870	9060	9060	9060	9060	0
113	20231214	172800	111147870	9060	9060	9060	9060	0
114	20231214	172700	111147870	9060	9060	9060	9060	0
115	20231214	172600	111147870	9060	9060	9060	9060	0
116	20231214	172500	111147870	9060	9060	9060	9060	0
117	20231214	172400	111147870	9060	9060	9060	9060	0
118	20231214	172300	111147870	9060	9060	9060	9060	0
119	20231214	172200	111147870	9060	9060	9060	9060	0
120	20231214	172100	111147870	9060	9060	9060	9060	0
121	20231214	172000	111147870	9060	9060	9060	9060	0
122	20231214	171900	111147870	9060	9060	9060	9060	367
123	20231214	171800	111147870	9060	9060	9060	9060	0
124	20231214	171700	111147870	9060	9060	9060	9060	0
125	20231214	171600	111147870	9060	9060	9060	9060	0
126	20231214	171500	111147870	9060	9060	9060	9060	0
127	20231214	171400	111147870	9060	9060	9060	9060	0
128	20231214	171300	111147870	9060	9060	9060	9060	0
129	20231214	171200	111147870	9060	9060	9060	9060	0
130	20231214	171100	111147870	9060	9060	9060	9060	0
131	20231214	171000	111147870	9060	9060	9060	9060	0
132	20231214	170900	111147870	9060	9060	9060	9060	0
133	20231214	170800	111147870	9060	9060	9060	9060	0
134	20231214	170700	111147870	9060	9060	9060	9060	0
135	20231214	170600	111147870	9060	9060	9060	9060	0
136	20231214	170500	111147870	9060	9060	9060	9060	0
137	20231214	170400	111147870	9060	9060	9060	9060	0
138	20231214	170300	111147870	9060	9060	9060	9060	0
139	20231214	170200	111147870	9060	9060	9060	9060	0
140	20231214	170100	111147870	9060	9060	9060	9060	0
141	20231214	170000	111147870	9060	9060	9060	9060	0
142	20231214	165900	111147870	9060	9060	9060	9060	0
143	20231214	165800	111147870	9060	9060	9060	9060	0
144	20231214	165700	111147870	9060	9060	9060	9060	0
145	20231214	165600	111147870	9060	9060	9060	9060	0
146	20231214	165500	111147870	9060	9060	9060	9060	0
147	20231214	165400	111147870	9060	9060	9060	9060	0
148	20231214	165300	111147870	9060	9060	9060	9060	0
149	20231214	165200	111147870	9060	9060	9060	9060	0
150	20231214	165100	111147870	9060	9060	9060	9060	0
151	20231214	165000	111147870	9060	9060	9060	9060	0
152	20231214	164900	111147870	9060	9060	9060	9060	367
153	20231214	164800	111147870	9060	9060	9060	9060	0
154	20231214	164700	111147870	9060	9060	9060	9060	0
155	20231214	164600	111147870	9060	9060	9060	9060	0
156	20231214	164500	111147870	9060	9060	9060	9060	0
157	20231214	164400	111147870	9060	9060	9060	9060	0
158	20231214	164300	111147870	9060	9060	9060	9060	0
159	20231214	164200	111147870	9060	9060	9060	9060	0
160	20231214	164100	111147870	9060	9060	9060	9060	0
161	20231214	164000	111147870	9060	9060	9060	9060	0
162	20231214	163900	111147870	9060	9060	9060	9060	0
163	20231214	163800	111147870	9060	9060	9060	9060	0
164	20231214	163700	111147870	9060	9060	9060	9060	0
165	20231214	163600	111147870	9060	9060	9060	9060	0
166	20231214	163500	111147870	9060	9060	9060	9060	0
167	20231214	163400	111147870	9060	9060	9060	9060	0
168	20231214	163300	111147870	9060	9060	9060	9060	0
169	20231214	163200	111147870	9060	9060	9060	9060	0
170	20231214	163100	111147870	9060	9060	9060	9060	0
171	20231214	163000	111147870	9060	9060	9060	9060	0
172	20231214	162900	111147870	9060	9060	9060	9060	0
173	20231214	162800	111147870	9060	9060	9060	9060	0
174	20231214	162700	111147870	9060	9060	9060	9060	0
175	20231214	162600	111147870	9060	9060	9060	9060	0
176	20231214	162500	111147870	9060	9060	9060	9060	0
177	20231214	162400	111147870	9060	9060	9060	9060	0
178	20231214	162300	111147870	9060	9060	9060	9060	0
179	20231214	162200	111147870	9060	9060	9060	9060	0
180	20231214	162100	111147870	9060	9060	9060	9060	0
181	20231214	162000	111147870	9060	9060	9060	9060	0
182	20231214	161900	111147870	9060	9060	9060	9060	367
183	20231214	161800	111147870	9060	9060	9060	9060	0
184	20231214	161700	111147870	9060	9060	9060	9060	0
185	20231214	161600	111147870	9060	9060	9060	9060	0
186	20231214	161500	111147870	9060	9060	9060	9060	0
187	20231214	161400	111147870	9060	9060	9060	9060	0
188	20231214	161300	111147870	9060	9060	9060	9060	0
189	20231214	161200	111147870	9060	9060	9060	9060	0
190	20231214	161100	111147870	9060	9060	9060	9060	0
191	20231214	161000	111147870	9060	9060	9060	9060	0
192	20231214	160900	111147870	9060	9060	9060	9060	0
193	20231214	160800	111147870	9060	9060	9060	9060	0
194	20231214	160700	111147870	9060	9060	9060	9060	0
195	20231214	160600	111147870	9060	9060	9060	9060	0
196	20231214	160500	111147870	9060	9060	9060	9060	0
197	20231214	160400	111147870	9060	9060	9060	9060	0
198	20231214	160300	111147870	9060	9060	9060	9060	0
199	20231214	160200	111147870	9060	9060	9060	9060	0
200	20231214	160100	111147870	9060	9060	9060	9060	0
201	20231214	160000	111147870	9060	9060	9060	9060	0
202	20231214	155900	111147870	9060	9060	9060	9060	0
203	20231214	155800	111147870	9060	9060	9060	9060	0
204	20231214	155700	111147870	9060	9060	9060	9060	0
205	20231214	155600	111147870	9060	9060	9060	9060	0
206	20231214	155500	111147870	9060	9060	9060	9060	0
207	20231214	155400	111147870	9060	9060	9060	9060	0
208	20231214	155300	111147870	9060	9060	9060	9060	0
209	20231214	155200	111147870	9060	9060	9060	9060	0
210	20231214	155100	111147870	9060	9060	9060	9060	0
211	20231214	155000	111147870	9060	9060	9060	9060	0
212	20231214	154900	111147870	9060	9060	9060	9060	367
213	20231214	154800	111147870	9060	9060	9060	9060	0
214	20231214	154700	111147870	9060	9060	9060	9060	0
215	20231214	154600	111147870	9060	9060	9060	9060	0
216	20231214	154500	111147870	9060	9060	9060	9060	0
217	20231214	154400	111147870	9060	9060	9060	9060	0
218	20231214	154300	111147870	9060	9060	9060	9060	0
219	20231214	154200	111147870	9060	9060	9060	9060	0
220	20231214	154100	111147870	9060	9060	9060	9060	0
221	20231214	154000	111147870	9060	9060	9060	9060	0
222	20231214	153900	111147870	9060	9060	9060	9060	0
223	20231214	153800	111147870	9060	9060	9060	9060	0
224	20231214	153700	111147870	9060	9060	9060	9060	0
225	20231214	153600	111147870	9060	9060	9060	9060	0
226	20231214	153500	111147870	9060	9060	9060	9060	0
227	20231214	153400	111147870	9060	9060	9060	9060	0
228	20231214	153300	111147870	9060	9060	9060	9060	0
229	20231214	153200	111147870	9060	9060	9060	9060	0
230	20231214	153100	111147870	9060	9060	9060	9060	0
231	20231214	153000	111147870	9060	9060	9060	9060	367
232	20231214	152900	107822850	9060	9060	9060	9060	0
233	20231214	152800	107822850	9060	9060	9060	9060	0
234	20231214	152700	107822850	9060	9060	9060	9060	0
235	20231214	152600	107822850	9060	9060	9060	9060	0
236	20231214	152500	107822850	9060	9060	9060	9060	0
237	20231214	152400	107822850	9060	9060	9060	9060	0
238	20231214	152300	107822850	9060	9060	9060	9060	0
239	20231214	152200	107822850	9060	9060	9060	9060	0
240	20231214	152100	107822850	9060	9060	9060	9060	0
241	20231214	152000	107822850	9060	9060	9060	9060	0
242	20231214	151900	107822850	9060	9060	9060	9060	5
243	20231214	151800	107777550	9060	9060	9060	9060	0
244	20231214	151700	107777550	9060	9050	9060	9050	10
245	20231214	151600	107687040	9040	9000	9040	9000	36
246	20231214	151500	107362680	9000	9000	9000	9000	51
247	20231214	151400	106903680	8990	8990	8990	8990	0
248	20231214	151300	106903680	8990	8990	8990	8990	28
249	20231214	151200	106651960	8990	8990	8990	8990	0
250	20231214	151100	106651960	8990	8990	8990	8990	172
251	20231214	151000	105105680	8990	8990	8990	8990	0
252	20231214	150900	105105680	8990	8990	8990	8990	0
253	20231214	150800	105105680	8990	8990	9000	8990	73
254	20231214	150700	104449210	8990	8990	8990	8990	6
255	20231214	150600	104395270	8990	8990	8990	8990	0
256	20231214	150500	104395270	8990	8990	8990	8990	0
257	20231214	150400	104395270	8990	8990	8990	8990	0
258	20231214	150300	104395270	8990	8990	8990	8990	13
259	20231214	150200	104278400	8990	8990	8990	8990	80
260	20231214	150100	103559200	9000	9000	9000	9000	1
261	20231214	150000	103550200	8990	8990	8990	8990	0
262	20231214	145900	103550200	8990	8990	8990	8990	0
263	20231214	145800	103550200	8990	8990	8990	8990	542
264	20231214	145700	98677620	8990	8990	8990	8990	0
265	20231214	145600	98677620	8990	8990	8990	8990	495
266	20231214	145500	94227570	8990	8990	8990	8990	0
267	20231214	145400	94227570	8990	8990	8990	8990	0
268	20231214	145300	94227570	8990	8990	8990	8990	322
269	20231214	145200	91332790	9000	9000	9000	9000	0
270	20231214	145100	91332790	9000	9000	9000	9000	117
271	20231214	145000	90279790	9000	9000	9000	9000	300
272	20231214	144900	87579790	9000	9000	9000	9000	0
273	20231214	144800	87579790	9000	9000	9000	9000	0
274	20231214	144700	87579790	9000	9000	9000	9000	0
275	20231214	144600	87579790	9000	9000	9000	9000	0
276	20231214	144500	87579790	9000	9000	9000	9000	0
277	20231214	144400	87579790	9000	9000	9000	9000	6
278	20231214	144300	87525790	9000	9000	9000	9000	0
279	20231214	144200	87525790	9000	9000	9000	9000	0
280	20231214	144100	87525790	9000	9000	9000	9000	0
281	20231214	144000	87525790	9000	9000	9000	9000	0
282	20231214	143900	87525790	9000	9000	9000	9000	0
283	20231214	143800	87525790	9000	9000	9000	9000	0
284	20231214	143700	87525790	9000	9000	9000	9000	0
285	20231214	143600	87525790	9000	9010	9010	9000	304
286	20231214	143500	84789750	9010	9010	9010	9010	129
287	20231214	143400	83627460	9040	9040	9040	9040	0
288	20231214	143300	83627460	9040	9040	9040	9040	100
289	20231214	143200	82723460	9040	9040	9040	9040	25
290	20231214	143100	82497460	9040	9040	9040	9040	0
291	20231214	143000	82497460	9040	9040	9040	9040	0
292	20231214	142900	82497460	9040	9040	9040	9040	0
293	20231214	142800	82497460	9040	9040	9040	9040	0
294	20231214	142700	82497460	9040	9040	9040	9040	0
295	20231214	142600	82497460	9040	9040	9040	9040	0
296	20231214	142500	82497460	9040	9040	9040	9040	0
297	20231214	142400	82497460	9040	9040	9040	9040	0
298	20231214	142300	82497460	9040	9040	9040	9040	0
299	20231214	142200	82497460	9040	9040	9040	9040	0
300	20231214	142100	82497460	9040	9040	9040	9040	1
301	20231214	142000	82488420	9000	9000	9000	9000	0
302	20231214	141900	82488420	9000	9000	9000	9000	0
303	20231214	141800	82488420	9000	9000	9000	9000	0
304	20231214	141700	82488420	9000	9010	9010	9000	322
305	20231214	141600	79590350	9010	9010	9010	9010	308
306	20231214	141500	76815270	9020	9020	9020	9020	3
307	20231214	141400	76788210	9030	9030	9030	9030	0
308	20231214	141300	76788210	9030	9030	9030	9030	2
309	20231214	141200	76770150	9030	9030	9030	9030	28
310	20231214	141100	76517310	9040	9040	9040	9040	0
311	20231214	141000	76517310	9040	9040	9040	9040	0
312	20231214	140900	76517310	9040	9040	9040	9040	0
313	20231214	140800	76517310	9040	9040	9040	9040	0
314	20231214	140700	76517310	9040	9040	9040	9040	0
315	20231214	140600	76517310	9040	9040	9040	9040	0
316	20231214	140500	76517310	9040	9040	9040	9040	0
317	20231214	140400	76517310	9040	9040	9040	9040	0
318	20231214	140300	76517310	9040	9040	9040	9040	20
319	20231214	140200	76336510	9030	9030	9030	9030	21
320	20231214	140100	76146880	9040	9040	9040	9040	8
321	20231214	140000	76074560	9040	9040	9040	9040	0
322	20231214	135900	76074560	9040	9040	9040	9040	0
323	20231214	135800	76074560	9040	9040	9040	9040	1
324	20231214	135700	76065520	9050	9050	9050	9050	0
325	20231214	135600	76065520	9050	9050	9050	9050	0
326	20231214	135500	76065520	9050	9050	9050	9050	0
327	20231214	135400	76065520	9050	9050	9050	9050	3
328	20231214	135300	76038370	9050	9050	9050	9050	0
329	20231214	135200	76038370	9050	9050	9050	9050	0
330	20231214	135100	76038370	9050	9050	9050	9050	0
331	20231214	135000	76038370	9050	9050	9050	9050	0
332	20231214	134900	76038370	9050	9050	9050	9050	0
333	20231214	134800	76038370	9050	9050	9050	9050	0
334	20231214	134700	76038370	9050	9050	9050	9050	2
335	20231214	134600	76020270	9050	9050	9050	9050	0
336	20231214	134500	76020270	9050	9050	9050	9050	0
337	20231214	134400	76020270	9050	9050	9050	9050	5
338	20231214	134300	75975020	9050	9050	9050	9050	5
339	20231214	134200	75929770	9040	9040	9040	9040	99
340	20231214	134100	75034810	9050	9050	9050	9050	0
341	20231214	134000	75034810	9050	9050	9050	9050	0
342	20231214	133900	75034810	9050	9050	9050	9050	0
343	20231214	133800	75034810	9050	9050	9050	9050	0
344	20231214	133700	75034810	9050	9050	9050	9050	0
345	20231214	133600	75034810	9050	9050	9050	9050	0
346	20231214	133500	75034810	9050	9050	9050	9050	9
347	20231214	133400	74953360	9050	9050	9050	9050	30
348	20231214	133300	74681860	9050	9050	9050	9050	0
349	20231214	133200	74681860	9050	9050	9050	9050	0
350	20231214	133100	74681860	9050	9050	9050	9050	584
351	20231214	133000	69396660	9010	9010	9010	9010	0
352	20231214	132900	69396660	9010	9010	9010	9010	0
353	20231214	132800	69396660	9010	9010	9010	9010	0
354	20231214	132700	69396660	9010	9010	9010	9010	0
355	20231214	132600	69396660	9010	9010	9010	9010	0
356	20231214	132500	69396660	9010	9010	9010	9010	0
357	20231214	132400	69396660	9010	9010	9010	9010	0
358	20231214	132300	69396660	9010	9010	9010	9010	0
359	20231214	132200	69396660	9010	9010	9010	9010	0
360	20231214	132100	69396660	9010	9010	9010	9010	0
361	20231214	132000	69396660	9010	9010	9010	9010	0
362	20231214	131900	69396660	9010	9010	9010	9010	0
363	20231214	131800	69396660	9010	9010	9010	9010	0
364	20231214	131700	69396660	9010	9010	9010	9010	0
365	20231214	131600	69396660	9010	9010	9010	9010	0
366	20231214	131500	69396660	9010	9010	9010	9010	0
367	20231214	131400	69396660	9010	9010	9010	9010	0
368	20231214	131300	69396660	9010	9010	9010	9010	0
369	20231214	131200	69396660	9010	9010	9010	9010	0
370	20231214	131100	69396660	9010	9010	9010	9010	0
371	20231214	131000	69396660	9010	9010	9010	9010	1000
372	20231214	130900	60386660	9010	9010	9010	9010	0
373	20231214	130800	60386660	9010	9010	9010	9010	0
374	20231214	130700	60386660	9010	9020	9020	9010	125
375	20231214	130600	59260120	9030	9040	9040	9030	5
376	20231214	130500	59214960	9040	9040	9040	9040	1
377	20231214	130400	59205920	9020	9020	9020	9020	0
378	20231214	130300	59205920	9020	9020	9020	9020	0
379	20231214	130200	59205920	9020	9020	9020	9020	0
380	20231214	130100	59205920	9020	9020	9020	9020	0
381	20231214	130000	59205920	9020	9020	9020	9020	0
382	20231214	125900	59205920	9020	9030	9030	9020	100
383	20231214	125800	58303900	9030	9030	9030	9030	0
384	20231214	125700	58303900	9030	9030	9030	9030	0
385	20231214	125600	58303900	9030	9030	9030	9030	116
386	20231214	125500	57256420	9040	9040	9040	9040	0
387	20231214	125400	57256420	9040	9040	9040	9040	0
388	20231214	125300	57256420	9040	9040	9040	9040	0
389	20231214	125200	57256420	9040	9040	9040	9040	77
390	20231214	125100	56560340	9040	9040	9040	9040	0
391	20231214	125000	56560340	9040	9040	9040	9040	0
392	20231214	124900	56560340	9040	9040	9040	9040	0
393	20231214	124800	56560340	9040	9040	9040	9040	0
394	20231214	124700	56560340	9040	9040	9040	9040	200
395	20231214	124600	54752340	9040	9040	9040	9040	0
396	20231214	124500	54752340	9040	9040	9040	9040	0
397	20231214	124400	54752340	9040	9040	9040	9040	9
398	20231214	124300	54670980	9050	9050	9050	9050	0
399	20231214	124200	54670980	9050	9050	9050	9050	41
400	20231214	124100	54299930	9060	9060	9060	9060	0
401	20231214	124000	54299930	9060	9060	9060	9060	1
402	20231214	123900	54290870	9050	9050	9050	9050	0
403	20231214	123800	54290870	9050	9050	9050	9050	0
404	20231214	123700	54290870	9050	9050	9050	9050	0
405	20231214	123600	54290870	9050	9050	9050	9050	0
406	20231214	123500	54290870	9050	9050	9050	9050	0
407	20231214	123400	54290870	9050	9050	9050	9050	9
408	20231214	123300	54209420	9060	9060	9060	9060	0
409	20231214	123200	54209420	9060	9060	9060	9060	0
410	20231214	123100	54209420	9060	9060	9060	9060	1
411	20231214	123000	54200360	9040	9040	9040	9040	0
412	20231214	122900	54200360	9040	9040	9040	9040	0
413	20231214	122800	54200360	9040	9040	9040	9040	0
414	20231214	122700	54200360	9040	9040	9040	9040	0
415	20231214	122600	54200360	9040	9040	9040	9040	0
416	20231214	122500	54200360	9040	9040	9040	9040	0
417	20231214	122400	54200360	9040	9040	9040	9040	0
418	20231214	122300	54200360	9040	9040	9040	9040	0
419	20231214	122200	54200360	9040	9040	9040	9040	0
420	20231214	122100	54200360	9040	9040	9040	9040	0
421	20231214	122000	54200360	9040	9040	9040	9040	0
422	20231214	121900	54200360	9040	9040	9040	9040	0
423	20231214	121800	54200360	9040	9040	9040	9040	0
424	20231214	121700	54200360	9040	9040	9040	9040	0
425	20231214	121600	54200360	9040	9040	9040	9040	0
426	20231214	121500	54200360	9040	9040	9040	9040	0
427	20231214	121400	54200360	9040	9050	9050	9040	132
428	20231214	121300	53006010	9060	9060	9060	9060	0
429	20231214	121200	53006010	9060	9060	9060	9060	0
430	20231214	121100	53006010	9060	9060	9060	9060	0
431	20231214	121000	53006010	9060	9060	9060	9060	0
432	20231214	120900	53006010	9060	9060	9060	9060	0
433	20231214	120800	53006010	9060	9060	9060	9060	0
434	20231214	120700	53006010	9060	9060	9060	9060	0
435	20231214	120600	53006010	9060	9060	9060	9060	0
436	20231214	120500	53006010	9060	9060	9060	9060	0
437	20231214	120400	53006010	9060	9060	9060	9060	5
438	20231214	120300	52960710	9060	9060	9060	9060	20
439	20231214	120200	52779510	9060	9060	9060	9060	0
440	20231214	120100	52779510	9060	9060	9060	9060	0
441	20231214	120000	52779510	9060	9060	9060	9060	0
442	20231214	115900	52779510	9060	9060	9060	9060	0
443	20231214	115800	52779510	9060	9070	9070	9060	122
444	20231214	115700	51672980	9080	9080	9080	9080	0
445	20231214	115600	51672980	9080	9080	9080	9080	0
446	20231214	115500	51672980	9080	9090	9090	9080	351
447	20231214	115400	48482900	9080	9080	9080	9080	0
448	20231214	115300	48482900	9080	9080	9080	9080	0
449	20231214	115200	48482900	9080	9090	9090	9080	52
450	20231214	115100	48010700	9080	9080	9080	9080	0
451	20231214	115000	48010700	9080	9080	9080	9080	0
452	20231214	114900	48010700	9080	9080	9080	9080	0
453	20231214	114800	48010700	9080	9080	9080	9080	0
454	20231214	114700	48010700	9080	9080	9080	9080	0
455	20231214	114600	48010700	9080	9080	9080	9080	14
456	20231214	114500	47883580	9080	9090	9090	9080	29
457	20231214	114400	47620060	9100	9100	9100	9100	0
458	20231214	114300	47620060	9100	9100	9100	9100	0
459	20231214	114200	47620060	9100	9110	9110	9100	319
460	20231214	114100	44716730	9110	9110	9110	9110	0
461	20231214	114000	44716730	9110	9110	9110	9110	0
462	20231214	113900	44716730	9110	9110	9110	9110	0
463	20231214	113800	44716730	9110	9110	9110	9110	10
464	20231214	113700	44625630	9110	9110	9110	9110	30
465	20231214	113600	44352330	9110	9110	9110	9110	0
466	20231214	113500	44352330	9110	9110	9110	9110	0
467	20231214	113400	44352330	9110	9110	9110	9110	0
468	20231214	113300	44352330	9110	9110	9110	9110	0
469	20231214	113200	44352330	9110	9110	9110	9110	0
470	20231214	113100	44352330	9110	9110	9110	9110	1
471	20231214	113000	44343220	9120	9120	9120	9120	100
472	20231214	112900	43431220	9110	9110	9110	9110	1
473	20231214	112800	43422110	9110	9110	9110	9110	242
474	20231214	112700	41217490	9110	9120	9120	9110	2
475	20231214	112600	41199260	9120	9120	9120	9120	0
476	20231214	112500	41199260	9120	9110	9120	9110	21
477	20231214	112400	41007750	9110	9110	9110	9110	1
478	20231214	112300	40998640	9120	9120	9120	9120	0
479	20231214	112200	40998640	9120	9120	9120	9120	121
480	20231214	112100	39895120	9130	9130	9130	9130	0
481	20231214	112000	39895120	9130	9130	9130	9130	68
482	20231214	111900	39274280	9130	9130	9130	9130	0
483	20231214	111800	39274280	9130	9130	9130	9130	0
484	20231214	111700	39274280	9130	9130	9130	9130	0
485	20231214	111600	39274280	9130	9130	9130	9130	1
486	20231214	111500	39265150	9130	9130	9130	9130	3
487	20231214	111400	39237760	9120	9120	9120	9120	0
488	20231214	111300	39237760	9120	9120	9120	9120	7
489	20231214	111200	39173920	9130	9130	9130	9130	0
490	20231214	111100	39173920	9130	9130	9130	9130	0
491	20231214	111000	39173920	9130	9130	9130	9130	0
492	20231214	110900	39173920	9130	9130	9130	9130	0
493	20231214	110800	39173920	9130	9130	9130	9130	0
494	20231214	110700	39173920	9130	9130	9130	9130	0
495	20231214	110600	39173920	9130	9130	9130	9130	0
496	20231214	110500	39173920	9130	9130	9130	9130	0
497	20231214	110400	39173920	9130	9130	9130	9130	150
498	20231214	110300	37804420	9160	9160	9160	9160	0
499	20231214	110200	37804420	9160	9160	9160	9160	0
500	20231214	110100	37804420	9160	9160	9160	9160	0
501	20231214	110000	37804420	9160	9160	9160	9160	0
502	20231214	105900	37804420	9160	9160	9160	9160	0
503	20231214	105800	37804420	9160	9160	9160	9160	0
504	20231214	105700	37804420	9160	9160	9160	9160	0
505	20231214	105600	37804420	9160	9160	9160	9160	0
506	20231214	105500	37804420	9160	9110	9160	9110	187
507	20231214	105400	36091550	9120	9120	9120	9120	0
508	20231214	105300	36091550	9120	9120	9120	9120	0
509	20231214	105200	36091550	9120	9120	9120	9120	0
510	20231214	105100	36091550	9120	9120	9120	9120	112
511	20231214	105000	35070110	9120	9120	9120	9120	0
512	20231214	104900	35070110	9120	9120	9120	9120	0
513	20231214	104800	35070110	9120	9120	9120	9120	0
514	20231214	104700	35070110	9120	9120	9120	9120	0
515	20231214	104600	35070110	9120	9120	9120	9120	5
516	20231214	104500	35024510	9120	9120	9120	9120	3
517	20231214	104400	34997150	9120	9120	9120	9120	0
518	20231214	104300	34997150	9120	9120	9120	9120	333
519	20231214	104200	31960190	9120	9130	9130	9120	81
520	20231214	104100	31221080	9130	9130	9130	9130	1
521	20231214	104000	31211950	9140	9140	9140	9140	22
522	20231214	103900	31010870	9160	9160	9160	9160	0
523	20231214	103800	31010870	9160	9160	9160	9160	1
524	20231214	103700	31001710	9150	9140	9150	9140	150
525	20231214	103600	29629560	9150	9150	9150	9150	0
526	20231214	103500	29629560	9150	9150	9150	9150	0
527	20231214	103400	29629560	9150	9150	9150	9150	5
528	20231214	103300	29583810	9150	9150	9150	9150	0
529	20231214	103200	29583810	9150	9150	9150	9150	14
530	20231214	103100	29455710	9150	9150	9150	9150	0
531	20231214	103000	29455710	9150	9150	9150	9150	0
532	20231214	102900	29455710	9150	9150	9150	9150	0
533	20231214	102800	29455710	9150	9150	9150	9150	0
534	20231214	102700	29455710	9150	9100	9150	9100	36
535	20231214	102600	29128030	9110	9110	9110	9110	0
536	20231214	102500	29128030	9110	9110	9110	9110	32
537	20231214	102400	28836510	9100	9100	9100	9100	0
538	20231214	102300	28836510	9100	9100	9100	9100	0
539	20231214	102200	28836510	9100	9100	9100	9100	0
540	20231214	102100	28836510	9100	9100	9100	9100	0
541	20231214	102000	28836510	9100	9100	9100	9100	315
542	20231214	101900	25970010	9110	9110	9110	9110	0
543	20231214	101800	25970010	9110	9110	9110	9110	0
544	20231214	101700	25970010	9110	9110	9110	9110	0
545	20231214	101600	25970010	9110	9110	9110	9110	74
546	20231214	101500	25295870	9120	9120	9120	9120	0
547	20231214	101400	25295870	9120	9120	9120	9120	0
548	20231214	101300	25295870	9120	9120	9120	9120	0
549	20231214	101200	25295870	9120	9120	9120	9120	0
550	20231214	101100	25295870	9120	9130	9130	9120	99
551	20231214	101000	24392600	9130	9130	9130	9130	1
552	20231214	100900	24383470	9130	9130	9130	9130	0
553	20231214	100800	24383470	9130	9130	9130	9130	0
554	20231214	100700	24383470	9130	9130	9130	9130	16
555	20231214	100600	24237390	9130	9130	9130	9130	0
556	20231214	100500	24237390	9130	9130	9130	9130	0
557	20231214	100400	24237390	9130	9130	9130	9130	0
558	20231214	100300	24237390	9130	9140	9140	9130	67
559	20231214	100200	23625290	9140	9140	9140	9140	0
560	20231214	100100	23625290	9140	9140	9140	9140	2
561	20231214	100000	23607010	9130	9130	9130	9130	0
562	20231214	095900	23607010	9130	9150	9160	9130	113
563	20231214	095800	22572970	9140	9140	9140	9140	64
564	20231214	095700	21988010	9130	9130	9130	9130	0
565	20231214	095600	21988010	9130	9130	9130	9130	0
566	20231214	095500	21988010	9130	9130	9130	9130	6
567	20231214	095400	21933230	9140	9140	9140	9140	20
568	20231214	095300	21750430	9140	9140	9140	9140	20
569	20231214	095200	21567630	9150	9150	9150	9150	0
570	20231214	095100	21567630	9150	9150	9150	9150	0
571	20231214	095000	21567630	9150	9150	9150	9150	0
572	20231214	094900	21567630	9150	9150	9150	9150	9
573	20231214	094800	21485280	9150	9150	9150	9150	18
574	20231214	094700	21320580	9150	9140	9150	9140	28
575	20231214	094600	21064420	9140	9140	9140	9140	20
576	20231214	094500	20881620	9140	9140	9140	9140	0
577	20231214	094400	20881620	9140	9140	9140	9140	0
578	20231214	094300	20881620	9140	9140	9140	9140	0
579	20231214	094200	20881620	9140	9140	9140	9140	0
580	20231214	094100	20881620	9140	9140	9140	9140	0
581	20231214	094000	20881620	9140	9140	9140	9140	21
582	20231214	093900	20689680	9130	9130	9130	9130	8
583	20231214	093800	20616640	9130	9130	9130	9130	0
584	20231214	093700	20616640	9130	9130	9130	9130	1
585	20231214	093600	20607510	9130	9130	9130	9130	1
586	20231214	093500	20598380	9140	9140	9140	9140	0
587	20231214	093400	20598380	9140	9140	9140	9140	0
588	20231214	093300	20598380	9140	9140	9140	9140	0
589	20231214	093200	20598380	9140	9140	9140	9140	0
590	20231214	093100	20598380	9140	9140	9140	9140	0
591	20231214	093000	20598380	9140	9140	9140	9140	0
592	20231214	092900	20598380	9140	9140	9140	9140	0
593	20231214	092800	20598380	9140	9140	9140	9140	0
594	20231214	092700	20598380	9140	9140	9140	9140	220
595	20231214	092600	18587580	9150	9150	9150	9150	2
596	20231214	092500	18569280	9160	9160	9160	9160	0
597	20231214	092400	18569280	9160	9160	9160	9160	0
598	20231214	092300	18569280	9160	9160	9160	9160	0
599	20231214	092200	18569280	9160	9160	9160	9160	0
600	20231214	092100	18569280	9160	9160	9160	9160	6
601	20231214	092000	18514320	9160	9130	9160	9130	100
602	20231214	091900	17599590	9130	9100	9130	9100	2
603	20231214	091800	17581360	9100	9110	9110	9100	16
604	20231214	091700	17435640	9110	9100	9110	9100	379
605	20231214	091600	13986690	9090	9090	9090	9090	125
606	20231214	091500	12850440	9090	9090	9090	9090	0
607	20231214	091400	12850440	9090	9090	9090	9090	20
608	20231214	091300	12668640	9090	9090	9090	9090	35
609	20231214	091200	12350490	9100	9100	9100	9100	0
610	20231214	091100	12350490	9100	9100	9100	9100	0
611	20231214	091000	12350490	9100	9100	9100	9100	0
612	20231214	090900	12350490	9100	9100	9100	9100	2
613	20231214	090800	12332290	9100	9090	9100	9040	138
614	20231214	090700	11084290	9040	9110	9110	9040	920
615	20231214	090600	2766900	9090	9110	9110	9090	2
616	20231214	090500	2748700	9130	9130	9130	9130	0
617	20231214	090400	2748700	9130	9140	9140	9130	3
618	20231214	090300	2721300	9150	9150	9150	9150	34
619	20231214	090200	2410200	9240	9110	9240	9110	126
620	20231214	090100	1253040	9090	9070	9090	9070	118
621	20231214	090000	180800	9040	9040	9040	9040	20