KissMeData/109860/min/candle-20231227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231227	200500	115056870	8900	8900	8900	8900	82
3	20231227	200400	115056870	8900	8900	8900	8900	0
4	20231227	200300	115056870	8900	8900	8900	8900	0
5	20231227	200200	115056870	8900	8900	8900	8900	0
6	20231227	200100	115056870	8900	8900	8900	8900	0
7	20231227	200000	115056870	8900	8900	8900	8900	0
8	20231227	195900	115056870	8900	8900	8900	8900	0
9	20231227	195800	115056870	8900	8900	8900	8900	0
10	20231227	195700	115056870	8900	8900	8900	8900	0
11	20231227	195600	115056870	8900	8900	8900	8900	0
12	20231227	195500	115056870	8900	8900	8900	8900	0
13	20231227	195400	115056870	8900	8900	8900	8900	0
14	20231227	195300	115056870	8900	8900	8900	8900	0
15	20231227	195200	115056870	8900	8900	8900	8900	0
16	20231227	195100	115056870	8900	8900	8900	8900	0
17	20231227	195000	115056870	8900	8900	8900	8900	0
18	20231227	194900	115056870	8900	8900	8900	8900	0
19	20231227	194800	115056870	8900	8900	8900	8900	0
20	20231227	194700	115056870	8900	8900	8900	8900	0
21	20231227	194600	115056870	8900	8900	8900	8900	0
22	20231227	194500	115056870	8900	8900	8900	8900	0
23	20231227	194400	115056870	8900	8900	8900	8900	0
24	20231227	194300	115056870	8900	8900	8900	8900	0
25	20231227	194200	115056870	8900	8900	8900	8900	0
26	20231227	194100	115056870	8900	8900	8900	8900	0
27	20231227	194000	115056870	8900	8900	8900	8900	0
28	20231227	193900	115056870	8900	8900	8900	8900	0
29	20231227	193800	115056870	8900	8900	8900	8900	0
30	20231227	193700	115056870	8900	8900	8900	8900	0
31	20231227	193600	115056870	8900	8900	8900	8900	0
32	20231227	193500	115056870	8900	8900	8900	8900	82
33	20231227	193400	115056870	8900	8900	8900	8900	0
34	20231227	193300	115056870	8900	8900	8900	8900	0
35	20231227	193200	115056870	8900	8900	8900	8900	0
36	20231227	193100	115056870	8900	8900	8900	8900	0
37	20231227	193000	115056870	8900	8900	8900	8900	0
38	20231227	192900	115056870	8900	8900	8900	8900	0
39	20231227	192800	115056870	8900	8900	8900	8900	0
40	20231227	192700	115056870	8900	8900	8900	8900	0
41	20231227	192600	115056870	8900	8900	8900	8900	0
42	20231227	192500	115056870	8900	8900	8900	8900	0
43	20231227	192400	115056870	8900	8900	8900	8900	0
44	20231227	192300	115056870	8900	8900	8900	8900	0
45	20231227	192200	115056870	8900	8900	8900	8900	0
46	20231227	192100	115056870	8900	8900	8900	8900	0
47	20231227	192000	115056870	8900	8900	8900	8900	0
48	20231227	191900	115056870	8900	8900	8900	8900	0
49	20231227	191800	115056870	8900	8900	8900	8900	0
50	20231227	191700	115056870	8900	8900	8900	8900	0
51	20231227	191600	115056870	8900	8900	8900	8900	0
52	20231227	191500	115056870	8900	8900	8900	8900	0
53	20231227	191400	115056870	8900	8900	8900	8900	0
54	20231227	191300	115056870	8900	8900	8900	8900	0
55	20231227	191200	115056870	8900	8900	8900	8900	0
56	20231227	191100	115056870	8900	8900	8900	8900	0
57	20231227	191000	115056870	8900	8900	8900	8900	0
58	20231227	190900	115056870	8900	8900	8900	8900	0
59	20231227	190800	115056870	8900	8900	8900	8900	0
60	20231227	190700	115056870	8900	8900	8900	8900	0
61	20231227	190600	115056870	8900	8900	8900	8900	0
62	20231227	190500	115056870	8900	8900	8900	8900	82
63	20231227	190400	115056870	8900	8900	8900	8900	0
64	20231227	190300	115056870	8900	8900	8900	8900	0
65	20231227	190200	115056870	8900	8900	8900	8900	0
66	20231227	190100	115056870	8900	8900	8900	8900	0
67	20231227	190000	115056870	8900	8900	8900	8900	0
68	20231227	185900	115056870	8900	8900	8900	8900	0
69	20231227	185800	115056870	8900	8900	8900	8900	0
70	20231227	185700	115056870	8900	8900	8900	8900	0
71	20231227	185600	115056870	8900	8900	8900	8900	0
72	20231227	185500	115056870	8900	8900	8900	8900	0
73	20231227	185400	115056870	8900	8900	8900	8900	0
74	20231227	185300	115056870	8900	8900	8900	8900	0
75	20231227	185200	115056870	8900	8900	8900	8900	0
76	20231227	185100	115056870	8900	8900	8900	8900	0
77	20231227	185000	115056870	8900	8900	8900	8900	0
78	20231227	184900	115056870	8900	8900	8900	8900	0
79	20231227	184800	115056870	8900	8900	8900	8900	0
80	20231227	184700	115056870	8900	8900	8900	8900	0
81	20231227	184600	115056870	8900	8900	8900	8900	0
82	20231227	184500	115056870	8900	8900	8900	8900	0
83	20231227	184400	115056870	8900	8900	8900	8900	0
84	20231227	184300	115056870	8900	8900	8900	8900	0
85	20231227	184200	115056870	8900	8900	8900	8900	0
86	20231227	184100	115056870	8900	8900	8900	8900	0
87	20231227	184000	115056870	8900	8900	8900	8900	0
88	20231227	183900	115056870	8900	8900	8900	8900	0
89	20231227	183800	115056870	8900	8900	8900	8900	0
90	20231227	183700	115056870	8900	8900	8900	8900	0
91	20231227	183600	115056870	8900	8900	8900	8900	0
92	20231227	183500	115056870	8900	8900	8900	8900	82
93	20231227	183400	115056870	8900	8900	8900	8900	0
94	20231227	183300	115056870	8900	8900	8900	8900	0
95	20231227	183200	115056870	8900	8900	8900	8900	0
96	20231227	183100	115056870	8900	8900	8900	8900	0
97	20231227	183000	115056870	8900	8900	8900	8900	0
98	20231227	182900	115056870	8900	8900	8900	8900	0
99	20231227	182800	115056870	8900	8900	8900	8900	0
100	20231227	182700	115056870	8900	8900	8900	8900	0
101	20231227	182600	115056870	8900	8900	8900	8900	0
102	20231227	182500	115056870	8900	8900	8900	8900	0
103	20231227	182400	115056870	8900	8900	8900	8900	0
104	20231227	182300	115056870	8900	8900	8900	8900	0
105	20231227	182200	115056870	8900	8900	8900	8900	0
106	20231227	182100	115056870	8900	8900	8900	8900	0
107	20231227	182000	115056870	8900	8900	8900	8900	0
108	20231227	181900	115056870	8900	8900	8900	8900	0
109	20231227	181800	115056870	8900	8900	8900	8900	0
110	20231227	181700	115056870	8900	8900	8900	8900	0
111	20231227	181600	115056870	8900	8900	8900	8900	0
112	20231227	181500	115056870	8900	8900	8900	8900	0
113	20231227	181400	115056870	8900	8900	8900	8900	0
114	20231227	181300	115056870	8900	8900	8900	8900	0
115	20231227	181200	115056870	8900	8900	8900	8900	0
116	20231227	181100	115056870	8900	8900	8900	8900	0
117	20231227	181000	115056870	8900	8900	8900	8900	0
118	20231227	180900	115056870	8900	8900	8900	8900	0
119	20231227	180800	115056870	8900	8900	8900	8900	0
120	20231227	180700	115056870	8900	8900	8900	8900	0
121	20231227	180600	115056870	8900	8900	8900	8900	0
122	20231227	180500	115056870	8900	8900	8900	8900	82
123	20231227	180400	115056870	8900	8900	8900	8900	0
124	20231227	180300	115056870	8900	8900	8900	8900	0
125	20231227	180200	115056870	8900	8900	8900	8900	0
126	20231227	180100	115056870	8900	8900	8900	8900	0
127	20231227	180000	115056870	8900	8900	8900	8900	0
128	20231227	175900	115056870	8900	8900	8900	8900	0
129	20231227	175800	115056870	8900	8900	8900	8900	0
130	20231227	175700	115056870	8900	8900	8900	8900	0
131	20231227	175600	115056870	8900	8900	8900	8900	0
132	20231227	175500	115056870	8900	8900	8900	8900	0
133	20231227	175400	115056870	8900	8900	8900	8900	0
134	20231227	175300	115056870	8900	8900	8900	8900	0
135	20231227	175200	115056870	8900	8900	8900	8900	0
136	20231227	175100	115056870	8900	8900	8900	8900	0
137	20231227	175000	115056870	8900	8900	8900	8900	0
138	20231227	174900	115056870	8900	8900	8900	8900	0
139	20231227	174800	115056870	8900	8900	8900	8900	0
140	20231227	174700	115056870	8900	8900	8900	8900	0
141	20231227	174600	115056870	8900	8900	8900	8900	0
142	20231227	174500	115056870	8900	8900	8900	8900	0
143	20231227	174400	115056870	8900	8900	8900	8900	0
144	20231227	174300	115056870	8900	8900	8900	8900	0
145	20231227	174200	115056870	8900	8900	8900	8900	0
146	20231227	174100	115056870	8900	8900	8900	8900	0
147	20231227	174000	115056870	8900	8900	8900	8900	0
148	20231227	173900	115056870	8900	8900	8900	8900	0
149	20231227	173800	115056870	8900	8900	8900	8900	0
150	20231227	173700	115056870	8900	8900	8900	8900	0
151	20231227	173600	115056870	8900	8900	8900	8900	0
152	20231227	173500	115056870	8900	8900	8900	8900	82
153	20231227	173400	115056870	8900	8900	8900	8900	0
154	20231227	173300	115056870	8900	8900	8900	8900	0
155	20231227	173200	115056870	8900	8900	8900	8900	0
156	20231227	173100	115056870	8900	8900	8900	8900	0
157	20231227	173000	115056870	8900	8900	8900	8900	0
158	20231227	172900	115056870	8900	8900	8900	8900	0
159	20231227	172800	115056870	8900	8900	8900	8900	0
160	20231227	172700	115056870	8900	8900	8900	8900	0
161	20231227	172600	115056870	8900	8900	8900	8900	0
162	20231227	172500	115056870	8900	8900	8900	8900	0
163	20231227	172400	115056870	8900	8900	8900	8900	0
164	20231227	172300	115056870	8900	8900	8900	8900	0
165	20231227	172200	115056870	8900	8900	8900	8900	0
166	20231227	172100	115056870	8900	8900	8900	8900	0
167	20231227	172000	115056870	8900	8900	8900	8900	0
168	20231227	171900	115056870	8900	8900	8900	8900	0
169	20231227	171800	115056870	8900	8900	8900	8900	0
170	20231227	171700	115056870	8900	8900	8900	8900	0
171	20231227	171600	115056870	8900	8900	8900	8900	0
172	20231227	171500	115056870	8900	8900	8900	8900	0
173	20231227	171400	115056870	8900	8900	8900	8900	0
174	20231227	171300	115056870	8900	8900	8900	8900	0
175	20231227	171200	115056870	8900	8900	8900	8900	0
176	20231227	171100	115056870	8900	8900	8900	8900	0
177	20231227	171000	115056870	8900	8900	8900	8900	0
178	20231227	170900	115056870	8900	8900	8900	8900	0
179	20231227	170800	115056870	8900	8900	8900	8900	0
180	20231227	170700	115056870	8900	8900	8900	8900	0
181	20231227	170600	115056870	8900	8900	8900	8900	0
182	20231227	170500	115056870	8900	8900	8900	8900	82
183	20231227	170400	115056870	8900	8900	8900	8900	0
184	20231227	170300	115056870	8900	8900	8900	8900	0
185	20231227	170200	115056870	8900	8900	8900	8900	0
186	20231227	170100	115056870	8900	8900	8900	8900	0
187	20231227	170000	115056870	8900	8900	8900	8900	0
188	20231227	165900	115056870	8900	8900	8900	8900	0
189	20231227	165800	115056870	8900	8900	8900	8900	0
190	20231227	165700	115056870	8900	8900	8900	8900	0
191	20231227	165600	115056870	8900	8900	8900	8900	0
192	20231227	165500	115056870	8900	8900	8900	8900	0
193	20231227	165400	115056870	8900	8900	8900	8900	0
194	20231227	165300	115056870	8900	8900	8900	8900	0
195	20231227	165200	115056870	8900	8900	8900	8900	0
196	20231227	165100	115056870	8900	8900	8900	8900	0
197	20231227	165000	115056870	8900	8900	8900	8900	0
198	20231227	164900	115056870	8900	8900	8900	8900	0
199	20231227	164800	115056870	8900	8900	8900	8900	0
200	20231227	164700	115056870	8900	8900	8900	8900	0
201	20231227	164600	115056870	8900	8900	8900	8900	0
202	20231227	164500	115056870	8900	8900	8900	8900	0
203	20231227	164400	115056870	8900	8900	8900	8900	0
204	20231227	164300	115056870	8900	8900	8900	8900	0
205	20231227	164200	115056870	8900	8900	8900	8900	0
206	20231227	164100	115056870	8900	8900	8900	8900	0
207	20231227	164000	115056870	8900	8900	8900	8900	0
208	20231227	163900	115056870	8900	8900	8900	8900	0
209	20231227	163800	115056870	8900	8900	8900	8900	0
210	20231227	163700	115056870	8900	8900	8900	8900	0
211	20231227	163600	115056870	8900	8900	8900	8900	0
212	20231227	163500	115056870	8900	8900	8900	8900	82
213	20231227	163400	115056870	8900	8900	8900	8900	0
214	20231227	163300	115056870	8900	8900	8900	8900	0
215	20231227	163200	115056870	8900	8900	8900	8900	0
216	20231227	163100	115056870	8900	8900	8900	8900	0
217	20231227	163000	115056870	8900	8900	8900	8900	0
218	20231227	162900	115056870	8900	8900	8900	8900	0
219	20231227	162800	115056870	8900	8900	8900	8900	0
220	20231227	162700	115056870	8900	8900	8900	8900	0
221	20231227	162600	115056870	8900	8900	8900	8900	0
222	20231227	162500	115056870	8900	8900	8900	8900	0
223	20231227	162400	115056870	8900	8900	8900	8900	0
224	20231227	162300	115056870	8900	8900	8900	8900	0
225	20231227	162200	115056870	8900	8900	8900	8900	0
226	20231227	162100	115056870	8900	8900	8900	8900	0
227	20231227	162000	115056870	8900	8900	8900	8900	0
228	20231227	161900	115056870	8900	8900	8900	8900	0
229	20231227	161800	115056870	8900	8900	8900	8900	0
230	20231227	161700	115056870	8900	8900	8900	8900	0
231	20231227	161600	115056870	8900	8900	8900	8900	0
232	20231227	161500	115056870	8900	8900	8900	8900	0
233	20231227	161400	115056870	8900	8900	8900	8900	0
234	20231227	161300	115056870	8900	8900	8900	8900	0
235	20231227	161200	115056870	8900	8900	8900	8900	0
236	20231227	161100	115056870	8900	8900	8900	8900	0
237	20231227	161000	115056870	8900	8900	8900	8900	0
238	20231227	160900	115056870	8900	8900	8900	8900	0
239	20231227	160800	115056870	8900	8900	8900	8900	0
240	20231227	160700	115056870	8900	8900	8900	8900	0
241	20231227	160600	115056870	8900	8900	8900	8900	0
242	20231227	160500	115056870	8900	8900	8900	8900	82
243	20231227	160400	115056870	8900	8900	8900	8900	0
244	20231227	160300	115056870	8900	8900	8900	8900	0
245	20231227	160200	115056870	8900	8900	8900	8900	0
246	20231227	160100	115056870	8900	8900	8900	8900	0
247	20231227	160000	115056870	8900	8900	8900	8900	0
248	20231227	155900	115056870	8900	8900	8900	8900	0
249	20231227	155800	115056870	8900	8900	8900	8900	0
250	20231227	155700	115056870	8900	8900	8900	8900	0
251	20231227	155600	115056870	8900	8900	8900	8900	0
252	20231227	155500	115056870	8900	8900	8900	8900	0
253	20231227	155400	115056870	8900	8900	8900	8900	0
254	20231227	155300	115056870	8900	8900	8900	8900	0
255	20231227	155200	115056870	8900	8900	8900	8900	0
256	20231227	155100	115056870	8900	8900	8900	8900	0
257	20231227	155000	115056870	8900	8900	8900	8900	0
258	20231227	154900	115056870	8900	8900	8900	8900	0
259	20231227	154800	115056870	8900	8900	8900	8900	0
260	20231227	154700	115056870	8900	8900	8900	8900	0
261	20231227	154600	115056870	8900	8900	8900	8900	0
262	20231227	154500	115056870	8900	8900	8900	8900	0
263	20231227	154400	115056870	8900	8900	8900	8900	0
264	20231227	154300	115056870	8900	8900	8900	8900	0
265	20231227	154200	115056870	8900	8900	8900	8900	0
266	20231227	154100	115056870	8900	8900	8900	8900	0
267	20231227	154000	115056870	8900	8900	8900	8900	0
268	20231227	153900	115056870	8900	8900	8900	8900	0
269	20231227	153800	115056870	8900	8900	8900	8900	0
270	20231227	153700	115056870	8900	8900	8900	8900	0
271	20231227	153600	115056870	8900	8900	8900	8900	0
272	20231227	153500	115056870	8900	8900	8900	8900	82
273	20231227	153400	115056870	8900	8900	8900	8900	0
274	20231227	153300	115056870	8900	8900	8900	8900	0
275	20231227	153200	115056870	8900	8900	8900	8900	0
276	20231227	153100	115056870	8900	8900	8900	8900	0
277	20231227	153000	115056870	8900	8900	8900	8900	82
278	20231227	152900	114327070	8880	8880	8880	8880	0
279	20231227	152800	114327070	8880	8880	8880	8880	0
280	20231227	152700	114327070	8880	8880	8880	8880	0
281	20231227	152600	114327070	8880	8880	8880	8880	0
282	20231227	152500	114327070	8880	8880	8880	8880	0
283	20231227	152400	114327070	8880	8880	8880	8880	0
284	20231227	152300	114327070	8880	8880	8880	8880	0
285	20231227	152200	114327070	8880	8880	8880	8880	0
286	20231227	152100	114327070	8880	8880	8880	8880	0
287	20231227	152000	114327070	8880	8880	8880	8880	0
288	20231227	151900	114327070	8880	8880	8880	8880	26
289	20231227	151800	114096190	8890	8890	8890	8890	0
290	20231227	151700	114096190	8890	8890	8890	8890	0
291	20231227	151600	114096190	8890	8890	8890	8890	100
292	20231227	151500	113207190	8890	8890	8890	8890	0
293	20231227	151400	113207190	8890	8890	8890	8890	1
294	20231227	151300	113198300	8890	8890	8890	8890	0
295	20231227	151200	113198300	8890	8890	8890	8890	0
296	20231227	151100	113198300	8890	8890	8890	8890	0
297	20231227	151000	113198300	8890	8890	8890	8890	1
298	20231227	150900	113189410	8900	8900	8900	8900	0
299	20231227	150800	113189410	8900	8900	8900	8900	0
300	20231227	150700	113189410	8900	8900	8900	8900	0
301	20231227	150600	113189410	8900	8900	8900	8900	0
302	20231227	150500	113189410	8900	8900	8900	8900	0
303	20231227	150400	113189410	8900	8900	8900	8900	0
304	20231227	150300	113189410	8900	8900	8900	8900	0
305	20231227	150200	113189410	8900	8900	8900	8900	0
306	20231227	150100	113189410	8900	8900	8900	8900	0
307	20231227	150000	113189410	8900	8900	8900	8900	0
308	20231227	145900	113189410	8900	8900	8900	8900	0
309	20231227	145800	113189410	8900	8900	8900	8900	0
310	20231227	145700	113189410	8900	8900	8900	8900	0
311	20231227	145600	113189410	8900	8900	8900	8900	13
312	20231227	145500	113073710	8890	8890	8890	8890	0
313	20231227	145400	113073710	8890	8890	8890	8890	0
314	20231227	145300	113073710	8890	8890	8890	8890	9
315	20231227	145200	112993700	8900	8900	8900	8900	0
316	20231227	145100	112993700	8900	8900	8900	8900	0
317	20231227	145000	112993700	8900	8900	8900	8900	0
318	20231227	144900	112993700	8900	8900	8900	8900	0
319	20231227	144800	112993700	8900	8900	8900	8900	0
320	20231227	144700	112993700	8900	8900	8900	8900	0
321	20231227	144600	112993700	8900	8900	8900	8900	0
322	20231227	144500	112993700	8900	8900	8900	8900	1
323	20231227	144400	112984800	8900	8900	8900	8900	1
324	20231227	144300	112975900	8900	8900	8900	8900	0
325	20231227	144200	112975900	8900	8900	8900	8900	1
326	20231227	144100	112967000	8900	8900	8900	8900	0
327	20231227	144000	112967000	8900	8900	8900	8900	1
328	20231227	143900	112958100	8900	8900	8900	8900	28
329	20231227	143800	112708900	8900	8900	8900	8900	1
330	20231227	143700	112700000	8900	8900	8900	8900	0
331	20231227	143600	112700000	8900	8900	8900	8900	1
332	20231227	143500	112691100	8900	8900	8900	8900	0
333	20231227	143400	112691100	8900	8900	8900	8900	2
334	20231227	143300	112673300	8900	8900	8900	8900	0
335	20231227	143200	112673300	8900	8900	8900	8900	3
336	20231227	143100	112646600	8890	8890	8890	8890	0
337	20231227	143000	112646600	8890	8890	8890	8890	0
338	20231227	142900	112646600	8890	8890	8890	8890	0
339	20231227	142800	112646600	8890	8890	8890	8890	0
340	20231227	142700	112646600	8890	8890	8890	8890	0
341	20231227	142600	112646600	8890	8890	8890	8890	0
342	20231227	142500	112646600	8890	8890	8890	8890	0
343	20231227	142400	112646600	8890	8890	8890	8890	0
344	20231227	142300	112646600	8890	8890	8890	8890	0
345	20231227	142200	112646600	8890	8890	8890	8890	0
346	20231227	142100	112646600	8890	8890	8890	8890	0
347	20231227	142000	112646600	8890	8890	8890	8890	50
348	20231227	141900	112202100	8890	8890	8890	8890	0
349	20231227	141800	112202100	8890	8890	8890	8890	0
350	20231227	141700	112202100	8890	8890	8890	8890	20
351	20231227	141600	112024300	8890	8890	8890	8890	0
352	20231227	141500	112024300	8890	8890	8890	8890	0
353	20231227	141400	112024300	8890	8890	8890	8890	0
354	20231227	141300	112024300	8890	8890	8890	8890	0
355	20231227	141200	112024300	8890	8890	8890	8890	0
356	20231227	141100	112024300	8890	8890	8890	8890	0
357	20231227	141000	112024300	8890	8890	8890	8890	2
358	20231227	140900	112006520	8880	8880	8880	8880	0
359	20231227	140800	112006520	8880	8880	8880	8880	0
360	20231227	140700	112006520	8880	8880	8880	8880	0
361	20231227	140600	112006520	8880	8880	8880	8880	0
362	20231227	140500	112006520	8880	8880	8880	8880	0
363	20231227	140400	112006520	8880	8880	8880	8880	0
364	20231227	140300	112006520	8880	8880	8880	8880	0
365	20231227	140200	112006520	8880	8880	8880	8880	0
366	20231227	140100	112006520	8880	8890	8890	8880	1184
367	20231227	140000	101489860	8910	8910	8910	8910	0
368	20231227	135900	101489860	8910	8910	8910	8910	0
369	20231227	135800	101489860	8910	8910	8910	8910	0
370	20231227	135700	101489860	8910	8910	8910	8910	0
371	20231227	135600	101489860	8910	8910	8910	8910	0
372	20231227	135500	101489860	8910	8910	8910	8910	0
373	20231227	135400	101489860	8910	8910	8910	8910	0
374	20231227	135300	101489860	8910	8910	8910	8910	0
375	20231227	135200	101489860	8910	8910	8910	8910	0
376	20231227	135100	101489860	8910	8910	8910	8910	0
377	20231227	135000	101489860	8910	8910	8910	8910	0
378	20231227	134900	101489860	8910	8910	8910	8910	0
379	20231227	134800	101489860	8910	8910	8910	8910	0
380	20231227	134700	101489860	8910	8910	8910	8910	0
381	20231227	134600	101489860	8910	8910	8910	8910	0
382	20231227	134500	101489860	8910	8910	8910	8910	0
383	20231227	134400	101489860	8910	8910	8910	8910	0
384	20231227	134300	101489860	8910	8910	8910	8910	0
385	20231227	134200	101489860	8910	8910	8910	8910	0
386	20231227	134100	101489860	8910	8910	8910	8910	0
387	20231227	134000	101489860	8910	8910	8910	8910	0
388	20231227	133900	101489860	8910	8910	8910	8910	0
389	20231227	133800	101489860	8910	8910	8910	8910	0
390	20231227	133700	101489860	8910	8910	8910	8910	0
391	20231227	133600	101489860	8910	8910	8910	8910	0
392	20231227	133500	101489860	8910	8910	8910	8910	0
393	20231227	133400	101489860	8910	8910	8910	8910	0
394	20231227	133300	101489860	8910	8910	8910	8910	0
395	20231227	133200	101489860	8910	8910	8910	8910	0
396	20231227	133100	101489860	8910	8910	8910	8910	0
397	20231227	133000	101489860	8910	8910	8910	8910	0
398	20231227	132900	101489860	8910	8910	8910	8910	0
399	20231227	132800	101489860	8910	8910	8910	8910	0
400	20231227	132700	101489860	8910	8910	8910	8910	0
401	20231227	132600	101489860	8910	8910	8910	8910	0
402	20231227	132500	101489860	8910	8910	8910	8910	0
403	20231227	132400	101489860	8910	8910	8910	8910	0
404	20231227	132300	101489860	8910	8910	8910	8910	0
405	20231227	132200	101489860	8910	8910	8910	8910	0
406	20231227	132100	101489860	8910	8910	8910	8910	2
407	20231227	132000	101472040	8910	8910	8910	8910	1
408	20231227	131900	101463130	8920	8920	8920	8920	0
409	20231227	131800	101463130	8920	8920	8920	8920	0
410	20231227	131700	101463130	8920	8920	8920	8920	0
411	20231227	131600	101463130	8920	8920	8920	8920	0
412	20231227	131500	101463130	8920	8920	8920	8920	0
413	20231227	131400	101463130	8920	8920	8920	8920	0
414	20231227	131300	101463130	8920	8920	8920	8920	0
415	20231227	131200	101463130	8920	8920	8920	8920	0
416	20231227	131100	101463130	8920	8920	8920	8920	0
417	20231227	131000	101463130	8920	8920	8920	8920	0
418	20231227	130900	101463130	8920	8920	8920	8920	0
419	20231227	130800	101463130	8920	8920	8920	8920	0
420	20231227	130700	101463130	8920	8920	8920	8920	0
421	20231227	130600	101463130	8920	8920	8920	8920	0
422	20231227	130500	101463130	8920	8920	8920	8920	0
423	20231227	130400	101463130	8920	8920	8920	8920	0
424	20231227	130300	101463130	8920	8920	8920	8920	0
425	20231227	130200	101463130	8920	8920	8920	8920	33
426	20231227	130100	101168770	8920	8920	8920	8920	0
427	20231227	130000	101168770	8920	8920	8920	8920	0
428	20231227	125900	101168770	8920	8920	8920	8920	0
429	20231227	125800	101168770	8920	8920	8920	8920	0
430	20231227	125700	101168770	8920	8920	8920	8920	0
431	20231227	125600	101168770	8920	8920	8920	8920	0
432	20231227	125500	101168770	8920	8920	8920	8920	2
433	20231227	125400	101150930	8920	8920	8920	8920	0
434	20231227	125300	101150930	8920	8920	8920	8920	0
435	20231227	125200	101150930	8920	8920	8920	8920	0
436	20231227	125100	101150930	8920	8920	8920	8920	0
437	20231227	125000	101150930	8920	8920	8920	8920	0
438	20231227	124900	101150930	8920	8920	8920	8920	0
439	20231227	124800	101150930	8920	8920	8920	8920	2
440	20231227	124700	101133090	8890	8890	8890	8890	781
441	20231227	124600	94190000	8890	8890	8890	8890	0
442	20231227	124500	94190000	8890	8890	8890	8890	213
443	20231227	124400	92296430	8900	8900	8900	8900	1
444	20231227	124300	92287530	8950	8950	8950	8950	0
445	20231227	124200	92287530	8950	8950	8950	8950	0
446	20231227	124100	92287530	8950	8950	8950	8950	2
447	20231227	124000	92269630	8900	8900	8900	8900	241
448	20231227	123900	90124730	8960	8960	8960	8960	0
449	20231227	123800	90124730	8960	8960	8960	8960	0
450	20231227	123700	90124730	8960	8960	8960	8960	0
451	20231227	123600	90124730	8960	8960	8960	8960	0
452	20231227	123500	90124730	8960	8960	8960	8960	0
453	20231227	123400	90124730	8960	8960	8960	8960	0
454	20231227	123300	90124730	8960	8960	8960	8960	0
455	20231227	123200	90124730	8960	8960	8960	8960	0
456	20231227	123100	90124730	8960	8960	8960	8960	0
457	20231227	123000	90124730	8960	8960	8960	8960	0
458	20231227	122900	90124730	8960	8960	8960	8960	0
459	20231227	122800	90124730	8960	8960	8960	8960	0
460	20231227	122700	90124730	8960	8960	8960	8960	0
461	20231227	122600	90124730	8960	8960	8960	8960	0
462	20231227	122500	90124730	8960	8960	8960	8960	0
463	20231227	122400	90124730	8960	8960	8960	8960	0
464	20231227	122300	90124730	8960	8960	8960	8960	1
465	20231227	122200	90115770	8900	8900	8900	8900	0
466	20231227	122100	90115770	8900	8900	8900	8900	0
467	20231227	122000	90115770	8900	8900	8900	8900	0
468	20231227	121900	90115770	8900	8900	8900	8900	0
469	20231227	121800	90115770	8900	8890	8900	8890	3229
470	20231227	121700	61377740	8880	8880	8880	8880	0
471	20231227	121600	61377740	8880	8880	8880	8880	0
472	20231227	121500	61377740	8880	8880	8880	8880	0
473	20231227	121400	61377740	8880	8880	8880	8880	0
474	20231227	121300	61377740	8880	8880	8880	8880	0
475	20231227	121200	61377740	8880	8880	8880	8880	0
476	20231227	121100	61377740	8880	8880	8880	8880	0
477	20231227	121000	61377740	8880	8880	8880	8880	0
478	20231227	120900	61377740	8880	8880	8880	8880	0
479	20231227	120800	61377740	8880	8880	8880	8880	0
480	20231227	120700	61377740	8880	8880	8880	8880	0
481	20231227	120600	61377740	8880	8880	8880	8880	590
482	20231227	120500	56138540	8890	8890	8890	8890	63
483	20231227	120400	55578470	8890	8890	8890	8890	0
484	20231227	120300	55578470	8890	8930	8930	8890	3493
485	20231227	120200	24454740	8930	8930	8930	8930	2
486	20231227	120100	24436880	8960	8960	8960	8960	0
487	20231227	120000	24436880	8960	8960	8960	8960	0
488	20231227	115900	24436880	8960	8960	8960	8960	0
489	20231227	115800	24436880	8960	8960	8960	8960	0
490	20231227	115700	24436880	8960	8960	8960	8960	0
491	20231227	115600	24436880	8960	8960	8960	8960	0
492	20231227	115500	24436880	8960	8960	8960	8960	0
493	20231227	115400	24436880	8960	8960	8960	8960	0
494	20231227	115300	24436880	8960	8960	8960	8960	0
495	20231227	115200	24436880	8960	8960	8960	8960	0
496	20231227	115100	24436880	8960	8960	8960	8960	50
497	20231227	115000	23988880	8960	8960	8960	8960	0
498	20231227	114900	23988880	8960	8960	8960	8960	0
499	20231227	114800	23988880	8960	8960	8960	8960	0
500	20231227	114700	23988880	8960	8960	8960	8960	0
501	20231227	114600	23988880	8960	8960	8960	8960	0
502	20231227	114500	23988880	8960	8960	8960	8960	0
503	20231227	114400	23988880	8960	8960	8960	8960	0
504	20231227	114300	23988880	8960	8960	8960	8960	0
505	20231227	114200	23988880	8960	8960	8960	8960	1
506	20231227	114100	23979920	8960	8960	8960	8960	0
507	20231227	114000	23979920	8960	8960	8960	8960	0
508	20231227	113900	23979920	8960	8960	8960	8960	0
509	20231227	113800	23979920	8960	8960	8960	8960	0
510	20231227	113700	23979920	8960	8960	8960	8960	0
511	20231227	113600	23979920	8960	8960	8960	8960	0
512	20231227	113500	23979920	8960	8960	8960	8960	0
513	20231227	113400	23979920	8960	8960	8960	8960	0
514	20231227	113300	23979920	8960	8960	8960	8960	0
515	20231227	113200	23979920	8960	8960	8960	8960	0
516	20231227	113100	23979920	8960	8960	8960	8960	0
517	20231227	113000	23979920	8960	8960	8960	8960	0
518	20231227	112900	23979920	8960	8960	8960	8960	0
519	20231227	112800	23979920	8960	8960	8960	8960	0
520	20231227	112700	23979920	8960	8960	8960	8960	0
521	20231227	112600	23979920	8960	8960	8960	8960	0
522	20231227	112500	23979920	8960	8960	8960	8960	0
523	20231227	112400	23979920	8960	8960	8960	8960	0
524	20231227	112300	23979920	8960	8960	8960	8960	0
525	20231227	112200	23979920	8960	8960	8960	8960	0
526	20231227	112100	23979920	8960	8960	8960	8960	0
527	20231227	112000	23979920	8960	8960	8960	8960	0
528	20231227	111900	23979920	8960	8960	8960	8960	0
529	20231227	111800	23979920	8960	8960	8960	8960	0
530	20231227	111700	23979920	8960	8960	8960	8960	0
531	20231227	111600	23979920	8960	8960	8960	8960	15
532	20231227	111500	23845520	8960	8960	8960	8960	0
533	20231227	111400	23845520	8960	8960	8960	8960	0
534	20231227	111300	23845520	8960	8960	8960	8960	0
535	20231227	111200	23845520	8960	8960	8960	8960	1
536	20231227	111100	23836560	8940	8940	8940	8940	0
537	20231227	111000	23836560	8940	8940	8940	8940	0
538	20231227	110900	23836560	8940	8940	8940	8940	0
539	20231227	110800	23836560	8940	8940	8940	8940	0
540	20231227	110700	23836560	8940	8940	8940	8940	0
541	20231227	110600	23836560	8940	8940	8940	8940	0
542	20231227	110500	23836560	8940	8940	8940	8940	0
543	20231227	110400	23836560	8940	8940	8940	8940	50
544	20231227	110300	23389560	8940	8940	8940	8940	0
545	20231227	110200	23389560	8940	8940	8940	8940	0
546	20231227	110100	23389560	8940	8940	8940	8940	553
547	20231227	110000	18445740	8930	8930	8930	8930	1
548	20231227	105900	18436810	8920	8920	8920	8920	0
549	20231227	105800	18436810	8920	8920	8920	8920	0
550	20231227	105700	18436810	8920	8920	8920	8920	0
551	20231227	105600	18436810	8920	8920	8920	8920	0
552	20231227	105500	18436810	8920	8920	8920	8920	0
553	20231227	105400	18436810	8920	8920	8920	8920	30
554	20231227	105300	18169210	8920	8920	8920	8920	0
555	20231227	105200	18169210	8920	8920	8920	8920	0
556	20231227	105100	18169210	8920	8920	8920	8920	0
557	20231227	105000	18169210	8920	8920	8920	8920	0
558	20231227	104900	18169210	8920	8920	8920	8920	0
559	20231227	104800	18169210	8920	8920	8920	8920	0
560	20231227	104700	18169210	8920	8920	8920	8920	0
561	20231227	104600	18169210	8920	8920	8920	8920	0
562	20231227	104500	18169210	8920	8920	8920	8920	0
563	20231227	104400	18169210	8920	8920	8920	8920	0
564	20231227	104300	18169210	8920	8920	8920	8920	0
565	20231227	104200	18169210	8920	8920	8920	8920	0
566	20231227	104100	18169210	8920	8920	8920	8920	0
567	20231227	104000	18169210	8920	8920	8920	8920	0
568	20231227	103900	18169210	8920	8920	8920	8920	10
569	20231227	103800	18080010	8910	8910	8910	8910	0
570	20231227	103700	18080010	8910	8910	8910	8910	0
571	20231227	103600	18080010	8910	8910	8910	8910	0
572	20231227	103500	18080010	8910	8910	8910	8910	0
573	20231227	103400	18080010	8910	8910	8910	8910	0
574	20231227	103300	18080010	8910	8910	8910	8910	76
575	20231227	103200	17402850	8900	8900	8900	8900	10
576	20231227	103100	17313850	8890	8890	8890	8890	0
577	20231227	103000	17313850	8890	8890	8890	8890	0
578	20231227	102900	17313850	8890	8890	8890	8890	0
579	20231227	102800	17313850	8890	8890	8890	8890	0
580	20231227	102700	17313850	8890	8890	8890	8890	0
581	20231227	102600	17313850	8890	8890	8890	8890	0
582	20231227	102500	17313850	8890	8890	8890	8890	0
583	20231227	102400	17313850	8890	8890	8890	8890	0
584	20231227	102300	17313850	8890	8890	8890	8890	0
585	20231227	102200	17313850	8890	8890	8890	8890	0
586	20231227	102100	17313850	8890	8890	8890	8890	0
587	20231227	102000	17313850	8890	8890	8890	8890	0
588	20231227	101900	17313850	8890	8890	8890	8890	100
589	20231227	101800	16424850	8910	8910	8910	8910	0
590	20231227	101700	16424850	8910	8910	8910	8910	0
591	20231227	101600	16424850	8910	8910	8910	8910	0
592	20231227	101500	16424850	8910	8890	8910	8890	44
593	20231227	101400	16032930	8890	8890	8890	8890	0
594	20231227	101300	16032930	8890	8890	8890	8890	50
595	20231227	101200	15588430	8890	8890	8890	8890	0
596	20231227	101100	15588430	8890	8890	8890	8890	1
597	20231227	101000	15579540	8880	8880	8880	8880	0
598	20231227	100900	15579540	8880	8890	8890	8880	120
599	20231227	100800	14513810	8890	8890	8890	8890	0
600	20231227	100700	14513810	8890	8890	8890	8890	6
601	20231227	100600	14460470	8890	8890	8890	8890	0
602	20231227	100500	14460470	8890	8890	8890	8890	0
603	20231227	100400	14460470	8890	8890	8890	8890	0
604	20231227	100300	14460470	8890	8890	8890	8890	0
605	20231227	100200	14460470	8890	8890	8890	8890	0
606	20231227	100100	14460470	8890	8890	8890	8890	50
607	20231227	100000	14015970	8890	8890	8890	8890	0
608	20231227	095900	14015970	8890	8890	8890	8890	100
609	20231227	095800	13126970	8900	8900	8900	8900	0
610	20231227	095700	13126970	8900	8900	8900	8900	0
611	20231227	095600	13126970	8900	8900	8900	8900	0
612	20231227	095500	13126970	8900	8900	8900	8900	0
613	20231227	095400	13126970	8900	8900	8900	8900	54
614	20231227	095300	12646370	8900	8900	8900	8900	0
615	20231227	095200	12646370	8900	8900	8900	8900	257
616	20231227	095100	10359070	8900	8910	8910	8900	306
617	20231227	095000	7634550	8920	8920	8920	8920	134
618	20231227	094900	6439270	8940	8940	8940	8940	0
619	20231227	094800	6439270	8940	8940	8940	8940	0
620	20231227	094700	6439270	8940	8940	8940	8940	110
621	20231227	094600	5455870	8940	8940	8940	8940	0
622	20231227	094500	5455870	8940	8940	8940	8940	0
623	20231227	094400	5455870	8940	8940	8940	8940	0
624	20231227	094300	5455870	8940	8940	8940	8940	0
625	20231227	094200	5455870	8940	8940	8940	8940	0
626	20231227	094100	5455870	8940	8940	8940	8940	0
627	20231227	094000	5455870	8940	8940	8940	8940	0
628	20231227	093900	5455870	8940	8940	8940	8940	1
629	20231227	093800	5446930	8940	8940	8940	8940	0
630	20231227	093700	5446930	8940	8940	8940	8940	0
631	20231227	093600	5446930	8940	8940	8940	8940	0
632	20231227	093500	5446930	8940	8940	8940	8940	0
633	20231227	093400	5446930	8940	8940	8940	8940	0
634	20231227	093300	5446930	8940	8940	8940	8940	1
635	20231227	093200	5437990	8920	8920	8920	8920	0
636	20231227	093100	5437990	8920	8920	8920	8920	0
637	20231227	093000	5437990	8920	8920	8920	8920	0
638	20231227	092900	5437990	8920	8920	8920	8920	1
639	20231227	092800	5429070	8920	8930	8930	8920	19
640	20231227	092700	5259580	8930	8930	8930	8930	0
641	20231227	092600	5259580	8930	8930	8930	8930	155
642	20231227	092500	3875430	8940	8940	8940	8940	50
643	20231227	092400	3428430	8940	8940	8940	8940	77
644	20231227	092300	2740050	9030	9030	9030	9030	0
645	20231227	092200	2740050	9030	9030	9030	9030	0
646	20231227	092100	2740050	9030	9030	9030	9030	0
647	20231227	092000	2740050	9030	8940	9030	8940	57
648	20231227	091900	2229770	8940	8940	8940	8940	75
649	20231227	091800	1559270	8940	8940	8940	8940	0
650	20231227	091700	1559270	8940	8940	8940	8940	85
651	20231227	091600	799370	8940	8970	8970	8940	21
652	20231227	091500	611600	8970	8970	8970	8970	30
653	20231227	091400	342500	9010	9010	9010	9010	0
654	20231227	091300	342500	9010	9010	9010	9010	11
655	20231227	091200	243390	9010	9010	9010	9010	0
656	20231227	091100	243390	9010	9010	9010	9010	0
657	20231227	091000	243390	9010	9010	9010	9010	0
658	20231227	090900	243390	9010	9010	9010	9010	0
659	20231227	090800	243390	9010	9010	9010	9010	0
660	20231227	090700	243390	9010	9010	9010	9010	0
661	20231227	090600	243390	9010	9010	9010	9010	0
662	20231227	090500	243390	9010	9010	9010	9010	0
663	20231227	090400	243390	9010	9010	9010	9010	0
664	20231227	090300	243390	9010	9010	9010	9010	0
665	20231227	090200	243390	9010	9010	9010	9010	22
666	20231227	090100	45170	9010	9010	9010	9010	0
667	20231227	090000	45170	9010	9050	9050	9010	5