KissMeData/039010/min/candle-20231228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231228	192300	119242690	5750	5750	5750	5750	5085
3	20231228	192200	119242690	5750	5750	5750	5750	0
4	20231228	192100	119242690	5750	5750	5750	5750	0
5	20231228	192000	119242690	5750	5750	5750	5750	0
6	20231228	191900	119242690	5750	5750	5750	5750	0
7	20231228	191800	119242690	5750	5750	5750	5750	0
8	20231228	191700	119242690	5750	5750	5750	5750	0
9	20231228	191600	119242690	5750	5750	5750	5750	0
10	20231228	191500	119242690	5750	5750	5750	5750	0
11	20231228	191400	119242690	5750	5750	5750	5750	0
12	20231228	191300	119242690	5750	5750	5750	5750	0
13	20231228	191200	119242690	5750	5750	5750	5750	0
14	20231228	191100	119242690	5750	5750	5750	5750	0
15	20231228	191000	119242690	5750	5750	5750	5750	0
16	20231228	190900	119242690	5750	5750	5750	5750	0
17	20231228	190800	119242690	5750	5750	5750	5750	0
18	20231228	190700	119242690	5750	5750	5750	5750	0
19	20231228	190600	119242690	5750	5750	5750	5750	0
20	20231228	190500	119242690	5750	5750	5750	5750	0
21	20231228	190400	119242690	5750	5750	5750	5750	0
22	20231228	190300	119242690	5750	5750	5750	5750	0
23	20231228	190200	119242690	5750	5750	5750	5750	0
24	20231228	190100	119242690	5750	5750	5750	5750	0
25	20231228	190000	119242690	5750	5750	5750	5750	0
26	20231228	185900	119242690	5750	5750	5750	5750	0
27	20231228	185800	119242690	5750	5750	5750	5750	0
28	20231228	185700	119242690	5750	5750	5750	5750	0
29	20231228	185600	119242690	5750	5750	5750	5750	0
30	20231228	185500	119242690	5750	5750	5750	5750	0
31	20231228	185400	119242690	5750	5750	5750	5750	0
32	20231228	185300	119242690	5750	5750	5750	5750	5085
33	20231228	185200	119242690	5750	5750	5750	5750	0
34	20231228	185100	119242690	5750	5750	5750	5750	0
35	20231228	185000	119242690	5750	5750	5750	5750	0
36	20231228	184900	119242690	5750	5750	5750	5750	0
37	20231228	184800	119242690	5750	5750	5750	5750	0
38	20231228	184700	119242690	5750	5750	5750	5750	0
39	20231228	184600	119242690	5750	5750	5750	5750	0
40	20231228	184500	119242690	5750	5750	5750	5750	0
41	20231228	184400	119242690	5750	5750	5750	5750	0
42	20231228	184300	119242690	5750	5750	5750	5750	0
43	20231228	184200	119242690	5750	5750	5750	5750	0
44	20231228	184100	119242690	5750	5750	5750	5750	0
45	20231228	184000	119242690	5750	5750	5750	5750	0
46	20231228	183900	119242690	5750	5750	5750	5750	0
47	20231228	183800	119242690	5750	5750	5750	5750	0
48	20231228	183700	119242690	5750	5750	5750	5750	0
49	20231228	183600	119242690	5750	5750	5750	5750	0
50	20231228	183500	119242690	5750	5750	5750	5750	0
51	20231228	183400	119242690	5750	5750	5750	5750	0
52	20231228	183300	119242690	5750	5750	5750	5750	0
53	20231228	183200	119242690	5750	5750	5750	5750	0
54	20231228	183100	119242690	5750	5750	5750	5750	0
55	20231228	183000	119242690	5750	5750	5750	5750	0
56	20231228	182900	119242690	5750	5750	5750	5750	0
57	20231228	182800	119242690	5750	5750	5750	5750	0
58	20231228	182700	119242690	5750	5750	5750	5750	0
59	20231228	182600	119242690	5750	5750	5750	5750	0
60	20231228	182500	119242690	5750	5750	5750	5750	0
61	20231228	182400	119242690	5750	5750	5750	5750	0
62	20231228	182300	119242690	5750	5750	5750	5750	5085
63	20231228	182200	119242690	5750	5750	5750	5750	0
64	20231228	182100	119242690	5750	5750	5750	5750	0
65	20231228	182000	119242690	5750	5750	5750	5750	0
66	20231228	181900	119242690	5750	5750	5750	5750	0
67	20231228	181800	119242690	5750	5750	5750	5750	0
68	20231228	181700	119242690	5750	5750	5750	5750	0
69	20231228	181600	119242690	5750	5750	5750	5750	0
70	20231228	181500	119242690	5750	5750	5750	5750	0
71	20231228	181400	119242690	5750	5750	5750	5750	0
72	20231228	181300	119242690	5750	5750	5750	5750	0
73	20231228	181200	119242690	5750	5750	5750	5750	0
74	20231228	181100	119242690	5750	5750	5750	5750	0
75	20231228	181000	119242690	5750	5750	5750	5750	0
76	20231228	180900	119242690	5750	5750	5750	5750	0
77	20231228	180800	119242690	5750	5750	5750	5750	0
78	20231228	180700	119242690	5750	5750	5750	5750	0
79	20231228	180600	119242690	5750	5750	5750	5750	0
80	20231228	180500	119242690	5750	5750	5750	5750	0
81	20231228	180400	119242690	5750	5750	5750	5750	0
82	20231228	180300	119242690	5750	5750	5750	5750	0
83	20231228	180200	119242690	5750	5750	5750	5750	0
84	20231228	180100	119242690	5750	5750	5750	5750	0
85	20231228	180000	119242690	5750	5750	5750	5750	0
86	20231228	175900	119242690	5750	5750	5750	5750	0
87	20231228	175800	119242690	5750	5750	5750	5750	0
88	20231228	175700	119242690	5750	5750	5750	5750	0
89	20231228	175600	119242690	5750	5750	5750	5750	0
90	20231228	175500	119242690	5750	5750	5750	5750	0
91	20231228	175400	119242690	5750	5750	5750	5750	0
92	20231228	175300	119242690	5750	5750	5750	5750	5085
93	20231228	175200	119242690	5750	5750	5750	5750	0
94	20231228	175100	119242690	5750	5750	5750	5750	0
95	20231228	175000	119242690	5750	5750	5750	5750	0
96	20231228	174900	119242690	5750	5750	5750	5750	0
97	20231228	174800	119242690	5750	5750	5750	5750	0
98	20231228	174700	119242690	5750	5750	5750	5750	0
99	20231228	174600	119242690	5750	5750	5750	5750	0
100	20231228	174500	119242690	5750	5750	5750	5750	0
101	20231228	174400	119242690	5750	5750	5750	5750	0
102	20231228	174300	119242690	5750	5750	5750	5750	0
103	20231228	174200	119242690	5750	5750	5750	5750	0
104	20231228	174100	119242690	5750	5750	5750	5750	0
105	20231228	174000	119242690	5750	5750	5750	5750	0
106	20231228	173900	119242690	5750	5750	5750	5750	0
107	20231228	173800	119242690	5750	5750	5750	5750	0
108	20231228	173700	119242690	5750	5750	5750	5750	0
109	20231228	173600	119242690	5750	5750	5750	5750	0
110	20231228	173500	119242690	5750	5750	5750	5750	0
111	20231228	173400	119242690	5750	5750	5750	5750	0
112	20231228	173300	119242690	5750	5750	5750	5750	0
113	20231228	173200	119242690	5750	5750	5750	5750	0
114	20231228	173100	119242690	5750	5750	5750	5750	0
115	20231228	173000	119242690	5750	5750	5750	5750	0
116	20231228	172900	119242690	5750	5750	5750	5750	0
117	20231228	172800	119242690	5750	5750	5750	5750	0
118	20231228	172700	119242690	5750	5750	5750	5750	0
119	20231228	172600	119242690	5750	5750	5750	5750	0
120	20231228	172500	119242690	5750	5750	5750	5750	0
121	20231228	172400	119242690	5750	5750	5750	5750	0
122	20231228	172300	119242690	5750	5750	5750	5750	5085
123	20231228	172200	119242690	5750	5750	5750	5750	0
124	20231228	172100	119242690	5750	5750	5750	5750	0
125	20231228	172000	119242690	5750	5750	5750	5750	0
126	20231228	171900	119242690	5750	5750	5750	5750	0
127	20231228	171800	119242690	5750	5750	5750	5750	0
128	20231228	171700	119242690	5750	5750	5750	5750	0
129	20231228	171600	119242690	5750	5750	5750	5750	0
130	20231228	171500	119242690	5750	5750	5750	5750	0
131	20231228	171400	119242690	5750	5750	5750	5750	0
132	20231228	171300	119242690	5750	5750	5750	5750	0
133	20231228	171200	119242690	5750	5750	5750	5750	0
134	20231228	171100	119242690	5750	5750	5750	5750	0
135	20231228	171000	119242690	5750	5750	5750	5750	0
136	20231228	170900	119242690	5750	5750	5750	5750	0
137	20231228	170800	119242690	5750	5750	5750	5750	0
138	20231228	170700	119242690	5750	5750	5750	5750	0
139	20231228	170600	119242690	5750	5750	5750	5750	0
140	20231228	170500	119242690	5750	5750	5750	5750	0
141	20231228	170400	119242690	5750	5750	5750	5750	0
142	20231228	170300	119242690	5750	5750	5750	5750	0
143	20231228	170200	119242690	5750	5750	5750	5750	0
144	20231228	170100	119242690	5750	5750	5750	5750	0
145	20231228	170000	119242690	5750	5750	5750	5750	0
146	20231228	165900	119242690	5750	5750	5750	5750	0
147	20231228	165800	119242690	5750	5750	5750	5750	0
148	20231228	165700	119242690	5750	5750	5750	5750	0
149	20231228	165600	119242690	5750	5750	5750	5750	0
150	20231228	165500	119242690	5750	5750	5750	5750	0
151	20231228	165400	119242690	5750	5750	5750	5750	0
152	20231228	165300	119242690	5750	5750	5750	5750	5085
153	20231228	165200	119242690	5750	5750	5750	5750	0
154	20231228	165100	119242690	5750	5750	5750	5750	0
155	20231228	165000	119242690	5750	5750	5750	5750	0
156	20231228	164900	119242690	5750	5750	5750	5750	0
157	20231228	164800	119242690	5750	5750	5750	5750	0
158	20231228	164700	119242690	5750	5750	5750	5750	0
159	20231228	164600	119242690	5750	5750	5750	5750	0
160	20231228	164500	119242690	5750	5750	5750	5750	0
161	20231228	164400	119242690	5750	5750	5750	5750	0
162	20231228	164300	119242690	5750	5750	5750	5750	0
163	20231228	164200	119242690	5750	5750	5750	5750	0
164	20231228	164100	119242690	5750	5750	5750	5750	0
165	20231228	164000	119242690	5750	5750	5750	5750	0
166	20231228	163900	119242690	5750	5750	5750	5750	0
167	20231228	163800	119242690	5750	5750	5750	5750	0
168	20231228	163700	119242690	5750	5750	5750	5750	0
169	20231228	163600	119242690	5750	5750	5750	5750	0
170	20231228	163500	119242690	5750	5750	5750	5750	0
171	20231228	163400	119242690	5750	5750	5750	5750	0
172	20231228	163300	119242690	5750	5750	5750	5750	0
173	20231228	163200	119242690	5750	5750	5750	5750	0
174	20231228	163100	119242690	5750	5750	5750	5750	0
175	20231228	163000	119242690	5750	5750	5750	5750	0
176	20231228	162900	119242690	5750	5750	5750	5750	0
177	20231228	162800	119242690	5750	5750	5750	5750	0
178	20231228	162700	119242690	5750	5750	5750	5750	0
179	20231228	162600	119242690	5750	5750	5750	5750	0
180	20231228	162500	119242690	5750	5750	5750	5750	0
181	20231228	162400	119242690	5750	5750	5750	5750	0
182	20231228	162300	119242690	5750	5750	5750	5750	5085
183	20231228	162200	119242690	5750	5750	5750	5750	0
184	20231228	162100	119242690	5750	5750	5750	5750	0
185	20231228	162000	119242690	5750	5750	5750	5750	0
186	20231228	161900	119242690	5750	5750	5750	5750	0
187	20231228	161800	119242690	5750	5750	5750	5750	0
188	20231228	161700	119242690	5750	5750	5750	5750	0
189	20231228	161600	119242690	5750	5750	5750	5750	0
190	20231228	161500	119242690	5750	5750	5750	5750	0
191	20231228	161400	119242690	5750	5750	5750	5750	0
192	20231228	161300	119242690	5750	5750	5750	5750	0
193	20231228	161200	119242690	5750	5750	5750	5750	0
194	20231228	161100	119242690	5750	5750	5750	5750	0
195	20231228	161000	119242690	5750	5750	5750	5750	0
196	20231228	160900	119242690	5750	5750	5750	5750	0
197	20231228	160800	119242690	5750	5750	5750	5750	0
198	20231228	160700	119242690	5750	5750	5750	5750	0
199	20231228	160600	119242690	5750	5750	5750	5750	0
200	20231228	160500	119242690	5750	5750	5750	5750	0
201	20231228	160400	119242690	5750	5750	5750	5750	0
202	20231228	160300	119242690	5750	5750	5750	5750	0
203	20231228	160200	119242690	5750	5750	5750	5750	0
204	20231228	160100	119242690	5750	5750	5750	5750	0
205	20231228	160000	119242690	5750	5750	5750	5750	0
206	20231228	155900	119242690	5750	5750	5750	5750	0
207	20231228	155800	119242690	5750	5750	5750	5750	0
208	20231228	155700	119242690	5750	5750	5750	5750	0
209	20231228	155600	119242690	5750	5750	5750	5750	0
210	20231228	155500	119242690	5750	5750	5750	5750	0
211	20231228	155400	119242690	5750	5750	5750	5750	0
212	20231228	155300	119242690	5750	5750	5750	5750	5085
213	20231228	155200	119242690	5750	5750	5750	5750	0
214	20231228	155100	119242690	5750	5750	5750	5750	0
215	20231228	155000	119242690	5750	5750	5750	5750	0
216	20231228	154900	119242690	5750	5750	5750	5750	0
217	20231228	154800	119242690	5750	5750	5750	5750	0
218	20231228	154700	119242690	5750	5750	5750	5750	0
219	20231228	154600	119242690	5750	5750	5750	5750	0
220	20231228	154500	119242690	5750	5750	5750	5750	0
221	20231228	154400	119242690	5750	5750	5750	5750	0
222	20231228	154300	119242690	5750	5750	5750	5750	0
223	20231228	154200	119242690	5750	5750	5750	5750	0
224	20231228	154100	119242690	5750	5750	5750	5750	0
225	20231228	154000	119242690	5750	5750	5750	5750	0
226	20231228	153900	119242690	5750	5750	5750	5750	0
227	20231228	153800	119242690	5750	5750	5750	5750	0
228	20231228	153700	119242690	5750	5750	5750	5750	0
229	20231228	153600	119242690	5750	5750	5750	5750	0
230	20231228	153500	119242690	5750	5750	5750	5750	0
231	20231228	153400	119242690	5750	5750	5750	5750	0
232	20231228	153300	119242690	5750	5750	5750	5750	0
233	20231228	153200	119242690	5750	5750	5750	5750	0
234	20231228	153100	119242690	5750	5750	5750	5750	0
235	20231228	153000	119242690	5750	5750	5750	5750	5085
236	20231228	152900	90003940	5700	5700	5700	5700	0
237	20231228	152800	90003940	5700	5700	5700	5700	0
238	20231228	152700	90003940	5700	5700	5700	5700	0
239	20231228	152600	90003940	5700	5700	5700	5700	0
240	20231228	152500	90003940	5700	5700	5700	5700	0
241	20231228	152400	90003940	5700	5700	5700	5700	0
242	20231228	152300	90003940	5700	5700	5700	5700	0
243	20231228	152200	90003940	5700	5700	5700	5700	0
244	20231228	152100	90003940	5700	5700	5700	5700	0
245	20231228	152000	90003940	5700	5700	5700	5700	0
246	20231228	151900	90003940	5700	5690	5700	5690	168
247	20231228	151800	89047890	5680	5690	5690	5680	153
248	20231228	151700	88177570	5680	5680	5680	5680	2
249	20231228	151600	88166210	5670	5690	5690	5670	10
250	20231228	151500	88109390	5690	5690	5690	5690	0
251	20231228	151400	88109390	5690	5690	5690	5690	5
252	20231228	151300	88080940	5690	5690	5690	5690	0
253	20231228	151200	88080940	5690	5690	5690	5690	5
254	20231228	151100	88052490	5680	5680	5680	5680	0
255	20231228	151000	88052490	5680	5680	5680	5680	0
256	20231228	150900	88052490	5680	5680	5680	5680	0
257	20231228	150800	88052490	5680	5680	5680	5680	6
258	20231228	150700	88018410	5680	5680	5680	5680	0
259	20231228	150600	88018410	5680	5680	5680	5680	1
260	20231228	150500	88012730	5660	5660	5660	5660	550
261	20231228	150400	84899730	5660	5660	5660	5660	144
262	20231228	150300	84084690	5650	5650	5650	5650	50
263	20231228	150200	83802190	5650	5650	5650	5650	0
264	20231228	150100	83802190	5650	5650	5650	5650	7
265	20231228	150000	83762640	5650	5650	5650	5650	5
266	20231228	145900	83734390	5650	5650	5650	5650	0
267	20231228	145800	83734390	5650	5650	5650	5650	7
268	20231228	145700	83694840	5620	5620	5620	5620	0
269	20231228	145600	83694840	5620	5640	5640	5620	160
270	20231228	145500	82794840	5650	5630	5650	5630	122
271	20231228	145400	82106360	5630	5630	5630	5630	1
272	20231228	145300	82100730	5610	5610	5610	5610	1085
273	20231228	145200	76013880	5610	5640	5640	5610	4191
274	20231228	145100	52470880	5690	5690	5690	5690	0
275	20231228	145000	52470880	5690	5690	5690	5690	0
276	20231228	144900	52470880	5690	5690	5690	5690	0
277	20231228	144800	52470880	5690	5690	5690	5690	0
278	20231228	144700	52470880	5690	5690	5690	5690	0
279	20231228	144600	52470880	5690	5690	5690	5690	0
280	20231228	144500	52470880	5690	5690	5690	5690	0
281	20231228	144400	52470880	5690	5690	5690	5690	0
282	20231228	144300	52470880	5690	5690	5690	5690	0
283	20231228	144200	52470880	5690	5690	5690	5690	0
284	20231228	144100	52470880	5690	5690	5690	5690	0
285	20231228	144000	52470880	5690	5690	5690	5690	0
286	20231228	143900	52470880	5690	5690	5690	5690	0
287	20231228	143800	52470880	5690	5690	5690	5690	0
288	20231228	143700	52470880	5690	5690	5690	5690	0
289	20231228	143600	52470880	5690	5690	5690	5690	0
290	20231228	143500	52470880	5690	5690	5690	5690	0
291	20231228	143400	52470880	5690	5690	5690	5690	0
292	20231228	143300	52470880	5690	5690	5690	5690	0
293	20231228	143200	52470880	5690	5690	5690	5690	0
294	20231228	143100	52470880	5690	5690	5690	5690	1
295	20231228	143000	52465190	5690	5690	5690	5690	0
296	20231228	142900	52465190	5690	5660	5690	5660	369
297	20231228	142800	50376600	5640	5640	5640	5640	0
298	20231228	142700	50376600	5640	5640	5640	5640	7
299	20231228	142600	50337120	5660	5660	5660	5660	0
300	20231228	142500	50337120	5660	5660	5660	5660	0
301	20231228	142400	50337120	5660	5660	5660	5660	0
302	20231228	142300	50337120	5660	5660	5660	5660	0
303	20231228	142200	50337120	5660	5660	5660	5660	0
304	20231228	142100	50337120	5660	5660	5660	5660	0
305	20231228	142000	50337120	5660	5660	5660	5660	0
306	20231228	141900	50337120	5660	5660	5660	5660	0
307	20231228	141800	50337120	5660	5660	5660	5660	0
308	20231228	141700	50337120	5660	5660	5660	5660	0
309	20231228	141600	50337120	5660	5660	5660	5660	0
310	20231228	141500	50337120	5660	5660	5660	5660	0
311	20231228	141400	50337120	5660	5660	5660	5660	0
312	20231228	141300	50337120	5660	5660	5660	5660	0
313	20231228	141200	50337120	5660	5660	5660	5660	0
314	20231228	141100	50337120	5660	5660	5660	5660	0
315	20231228	141000	50337120	5660	5660	5660	5660	0
316	20231228	140900	50337120	5660	5660	5660	5660	0
317	20231228	140800	50337120	5660	5660	5660	5660	0
318	20231228	140700	50337120	5660	5660	5660	5660	0
319	20231228	140600	50337120	5660	5660	5660	5660	0
320	20231228	140500	50337120	5660	5660	5660	5660	0
321	20231228	140400	50337120	5660	5660	5660	5660	0
322	20231228	140300	50337120	5660	5660	5660	5660	0
323	20231228	140200	50337120	5660	5660	5660	5660	0
324	20231228	140100	50337120	5660	5660	5660	5660	0
325	20231228	140000	50337120	5660	5660	5660	5660	0
326	20231228	135900	50337120	5660	5660	5660	5660	0
327	20231228	135800	50337120	5660	5660	5660	5660	0
328	20231228	135700	50337120	5660	5660	5660	5660	0
329	20231228	135600	50337120	5660	5660	5660	5660	0
330	20231228	135500	50337120	5660	5660	5660	5660	0
331	20231228	135400	50337120	5660	5660	5660	5660	0
332	20231228	135300	50337120	5660	5660	5660	5660	0
333	20231228	135200	50337120	5660	5660	5660	5660	0
334	20231228	135100	50337120	5660	5660	5660	5660	0
335	20231228	135000	50337120	5660	5640	5660	5640	10
336	20231228	134900	50280700	5640	5640	5640	5640	410
337	20231228	134800	47968300	5650	5650	5650	5650	0
338	20231228	134700	47968300	5650	5650	5650	5650	0
339	20231228	134600	47968300	5650	5650	5650	5650	0
340	20231228	134500	47968300	5650	5650	5650	5650	0
341	20231228	134400	47968300	5650	5650	5650	5650	0
342	20231228	134300	47968300	5650	5650	5650	5650	81
343	20231228	134200	47510650	5660	5660	5660	5660	0
344	20231228	134100	47510650	5660	5660	5660	5660	104
345	20231228	134000	46922010	5660	5660	5660	5660	0
346	20231228	133900	46922010	5660	5660	5660	5660	0
347	20231228	133800	46922010	5660	5660	5660	5660	0
348	20231228	133700	46922010	5660	5660	5660	5660	11
349	20231228	133600	46859750	5670	5670	5670	5670	0
350	20231228	133500	46859750	5670	5670	5670	5670	0
351	20231228	133400	46859750	5670	5670	5670	5670	0
352	20231228	133300	46859750	5670	5670	5670	5670	0
353	20231228	133200	46859750	5670	5670	5670	5670	0
354	20231228	133100	46859750	5670	5670	5670	5670	0
355	20231228	133000	46859750	5670	5670	5670	5670	0
356	20231228	132900	46859750	5670	5670	5670	5670	4
357	20231228	132800	46837070	5670	5670	5670	5670	2
358	20231228	132700	46825730	5670	5670	5670	5670	0
359	20231228	132600	46825730	5670	5670	5670	5670	0
360	20231228	132500	46825730	5670	5670	5670	5670	0
361	20231228	132400	46825730	5670	5670	5670	5670	0
362	20231228	132300	46825730	5670	5670	5670	5670	0
363	20231228	132200	46825730	5670	5670	5670	5670	0
364	20231228	132100	46825730	5670	5670	5670	5670	0
365	20231228	132000	46825730	5670	5670	5670	5670	0
366	20231228	131900	46825730	5670	5670	5670	5670	0
367	20231228	131800	46825730	5670	5670	5670	5670	0
368	20231228	131700	46825730	5670	5670	5670	5670	8
369	20231228	131600	46780370	5660	5660	5660	5660	0
370	20231228	131500	46780370	5660	5660	5660	5660	0
371	20231228	131400	46780370	5660	5660	5660	5660	0
372	20231228	131300	46780370	5660	5660	5660	5660	0
373	20231228	131200	46780370	5660	5660	5660	5660	6
374	20231228	131100	46746410	5670	5670	5670	5670	0
375	20231228	131000	46746410	5670	5670	5670	5670	0
376	20231228	130900	46746410	5670	5670	5670	5670	0
377	20231228	130800	46746410	5670	5670	5670	5670	0
378	20231228	130700	46746410	5670	5670	5670	5670	0
379	20231228	130600	46746410	5670	5670	5670	5670	0
380	20231228	130500	46746410	5670	5670	5670	5670	0
381	20231228	130400	46746410	5670	5670	5670	5670	0
382	20231228	130300	46746410	5670	5670	5670	5670	20
383	20231228	130200	46633010	5680	5680	5680	5680	188
384	20231228	130100	45565170	5690	5680	5690	5680	11
385	20231228	130000	45502590	5690	5690	5690	5690	0
386	20231228	125900	45502590	5690	5690	5690	5690	37
387	20231228	125800	45292060	5680	5680	5680	5680	0
388	20231228	125700	45292060	5680	5680	5680	5680	0
389	20231228	125600	45292060	5680	5680	5680	5680	0
390	20231228	125500	45292060	5680	5680	5680	5680	270
391	20231228	125400	43758460	5670	5670	5670	5670	0
392	20231228	125300	43758460	5670	5670	5670	5670	0
393	20231228	125200	43758460	5670	5670	5670	5670	1
394	20231228	125100	43752790	5650	5650	5650	5650	0
395	20231228	125000	43752790	5650	5650	5650	5650	0
396	20231228	124900	43752790	5650	5650	5650	5650	0
397	20231228	124800	43752790	5650	5650	5650	5650	0
398	20231228	124700	43752790	5650	5650	5650	5650	0
399	20231228	124600	43752790	5650	5650	5650	5650	0
400	20231228	124500	43752790	5650	5650	5650	5650	0
401	20231228	124400	43752790	5650	5650	5650	5650	0
402	20231228	124300	43752790	5650	5650	5650	5650	40
403	20231228	124200	43526790	5650	5650	5650	5650	0
404	20231228	124100	43526790	5650	5650	5650	5650	0
405	20231228	124000	43526790	5650	5650	5650	5650	0
406	20231228	123900	43526790	5650	5650	5650	5650	0
407	20231228	123800	43526790	5650	5650	5650	5650	0
408	20231228	123700	43526790	5650	5650	5650	5650	0
409	20231228	123600	43526790	5650	5650	5650	5650	0
410	20231228	123500	43526790	5650	5650	5650	5650	0
411	20231228	123400	43526790	5650	5650	5650	5650	0
412	20231228	123300	43526790	5650	5650	5650	5650	0
413	20231228	123200	43526790	5650	5650	5650	5650	0
414	20231228	123100	43526790	5650	5650	5650	5650	0
415	20231228	123000	43526790	5650	5650	5650	5650	0
416	20231228	122900	43526790	5650	5650	5650	5650	0
417	20231228	122800	43526790	5650	5650	5650	5650	0
418	20231228	122700	43526790	5650	5650	5650	5650	0
419	20231228	122600	43526790	5650	5650	5650	5650	0
420	20231228	122500	43526790	5650	5650	5650	5650	0
421	20231228	122400	43526790	5650	5650	5650	5650	0
422	20231228	122300	43526790	5650	5650	5650	5650	29
423	20231228	122200	43362940	5680	5680	5680	5680	0
424	20231228	122100	43362940	5680	5680	5680	5680	0
425	20231228	122000	43362940	5680	5680	5680	5680	0
426	20231228	121900	43362940	5680	5680	5680	5680	0
427	20231228	121800	43362940	5680	5680	5680	5680	0
428	20231228	121700	43362940	5680	5680	5680	5680	1
429	20231228	121600	43357260	5650	5650	5650	5650	0
430	20231228	121500	43357260	5650	5650	5650	5650	0
431	20231228	121400	43357260	5650	5650	5650	5650	0
432	20231228	121300	43357260	5650	5650	5650	5650	0
433	20231228	121200	43357260	5650	5650	5650	5650	0
434	20231228	121100	43357260	5650	5650	5650	5650	0
435	20231228	121000	43357260	5650	5650	5650	5650	0
436	20231228	120900	43357260	5650	5650	5650	5650	0
437	20231228	120800	43357260	5650	5650	5650	5650	0
438	20231228	120700	43357260	5650	5650	5650	5650	0
439	20231228	120600	43357260	5650	5650	5650	5650	0
440	20231228	120500	43357260	5650	5650	5650	5650	244
441	20231228	120400	41978660	5650	5650	5650	5650	0
442	20231228	120300	41978660	5650	5650	5650	5650	0
443	20231228	120200	41978660	5650	5650	5650	5650	0
444	20231228	120100	41978660	5650	5650	5650	5650	0
445	20231228	120000	41978660	5650	5650	5650	5650	0
446	20231228	115900	41978660	5650	5650	5650	5650	0
447	20231228	115800	41978660	5650	5650	5650	5650	0
448	20231228	115700	41978660	5650	5650	5650	5650	0
449	20231228	115600	41978660	5650	5650	5650	5650	0
450	20231228	115500	41978660	5650	5650	5650	5650	0
451	20231228	115400	41978660	5650	5650	5650	5650	22
452	20231228	115300	41854360	5650	5650	5650	5650	0
453	20231228	115200	41854360	5650	5640	5650	5640	383
454	20231228	115100	39693270	5640	5640	5640	5640	1
455	20231228	115000	39687630	5640	5640	5640	5640	0
456	20231228	114900	39687630	5640	5640	5640	5640	0
457	20231228	114800	39687630	5640	5640	5640	5640	0
458	20231228	114700	39687630	5640	5640	5640	5640	0
459	20231228	114600	39687630	5640	5640	5640	5640	0
460	20231228	114500	39687630	5640	5640	5640	5640	0
461	20231228	114400	39687630	5640	5640	5640	5640	0
462	20231228	114300	39687630	5640	5640	5640	5640	0
463	20231228	114200	39687630	5640	5640	5640	5640	0
464	20231228	114100	39687630	5640	5640	5640	5640	0
465	20231228	114000	39687630	5640	5640	5640	5640	0
466	20231228	113900	39687630	5640	5640	5640	5640	0
467	20231228	113800	39687630	5640	5640	5640	5640	0
468	20231228	113700	39687630	5640	5640	5640	5640	0
469	20231228	113600	39687630	5640	5640	5640	5640	1
470	20231228	113500	39681990	5600	5600	5600	5600	0
471	20231228	113400	39681990	5600	5600	5600	5600	0
472	20231228	113300	39681990	5600	5600	5600	5600	0
473	20231228	113200	39681990	5600	5600	5600	5600	0
474	20231228	113100	39681990	5600	5600	5600	5600	0
475	20231228	113000	39681990	5600	5600	5600	5600	0
476	20231228	112900	39681990	5600	5600	5600	5600	0
477	20231228	112800	39681990	5600	5600	5600	5600	0
478	20231228	112700	39681990	5600	5600	5600	5600	0
479	20231228	112600	39681990	5600	5600	5600	5600	0
480	20231228	112500	39681990	5600	5600	5600	5600	0
481	20231228	112400	39681990	5600	5600	5600	5600	0
482	20231228	112300	39681990	5600	5600	5600	5600	0
483	20231228	112200	39681990	5600	5600	5600	5600	0
484	20231228	112100	39681990	5600	5600	5600	5600	0
485	20231228	112000	39681990	5600	5600	5600	5600	0
486	20231228	111900	39681990	5600	5600	5600	5600	0
487	20231228	111800	39681990	5600	5600	5600	5600	0
488	20231228	111700	39681990	5600	5600	5600	5600	0
489	20231228	111600	39681990	5600	5600	5600	5600	0
490	20231228	111500	39681990	5600	5600	5600	5600	0
491	20231228	111400	39681990	5600	5600	5600	5600	0
492	20231228	111300	39681990	5600	5600	5600	5600	1
493	20231228	111200	39676390	5610	5610	5610	5610	0
494	20231228	111100	39676390	5610	5620	5620	5610	1549
495	20231228	111000	30981020	5620	5620	5620	5620	0
496	20231228	110900	30981020	5620	5620	5620	5620	0
497	20231228	110800	30981020	5620	5620	5620	5620	0
498	20231228	110700	30981020	5620	5620	5620	5620	0
499	20231228	110600	30981020	5620	5620	5620	5620	0
500	20231228	110500	30981020	5620	5620	5620	5620	0
501	20231228	110400	30981020	5620	5620	5620	5620	0
502	20231228	110300	30981020	5620	5620	5620	5620	0
503	20231228	110200	30981020	5620	5620	5620	5620	0
504	20231228	110100	30981020	5620	5620	5620	5620	0
505	20231228	110000	30981020	5620	5620	5620	5620	0
506	20231228	105900	30981020	5620	5620	5620	5620	0
507	20231228	105800	30981020	5620	5620	5620	5620	0
508	20231228	105700	30981020	5620	5620	5620	5620	0
509	20231228	105600	30981020	5620	5620	5620	5620	0
510	20231228	105500	30981020	5620	5620	5620	5620	0
511	20231228	105400	30981020	5620	5620	5620	5620	0
512	20231228	105300	30981020	5620	5620	5620	5620	0
513	20231228	105200	30981020	5620	5620	5620	5620	0
514	20231228	105100	30981020	5620	5620	5620	5620	0
515	20231228	105000	30981020	5620	5620	5620	5620	8
516	20231228	104900	30936060	5640	5640	5640	5640	0
517	20231228	104800	30936060	5640	5640	5640	5640	0
518	20231228	104700	30936060	5640	5640	5640	5640	0
519	20231228	104600	30936060	5640	5640	5640	5640	0
520	20231228	104500	30936060	5640	5640	5640	5640	0
521	20231228	104400	30936060	5640	5640	5640	5640	0
522	20231228	104300	30936060	5640	5640	5640	5640	1
523	20231228	104200	30930420	5640	5640	5640	5640	0
524	20231228	104100	30930420	5640	5640	5640	5640	0
525	20231228	104000	30930420	5640	5640	5640	5640	0
526	20231228	103900	30930420	5640	5640	5640	5640	0
527	20231228	103800	30930420	5640	5640	5640	5640	0
528	20231228	103700	30930420	5640	5640	5640	5640	0
529	20231228	103600	30930420	5640	5640	5640	5640	0
530	20231228	103500	30930420	5640	5640	5640	5640	0
531	20231228	103400	30930420	5640	5640	5640	5640	5
532	20231228	103300	30902220	5640	5640	5640	5640	0
533	20231228	103200	30902220	5640	5640	5640	5640	0
534	20231228	103100	30902220	5640	5640	5640	5640	0
535	20231228	103000	30902220	5640	5640	5640	5640	0
536	20231228	102900	30902220	5640	5640	5640	5640	6
537	20231228	102800	30868380	5640	5640	5640	5640	294
538	20231228	102700	29210220	5640	5640	5640	5640	4
539	20231228	102600	29187660	5640	5620	5640	5620	400
540	20231228	102500	26931700	5610	5610	5610	5610	0
541	20231228	102400	26931700	5610	5610	5610	5610	0
542	20231228	102300	26931700	5610	5610	5610	5610	0
543	20231228	102200	26931700	5610	5610	5610	5610	0
544	20231228	102100	26931700	5610	5610	5610	5610	0
545	20231228	102000	26931700	5610	5610	5610	5610	0
546	20231228	101900	26931700	5610	5610	5610	5610	65
547	20231228	101800	26567050	5610	5610	5610	5610	0
548	20231228	101700	26567050	5610	5610	5610	5610	0
549	20231228	101600	26567050	5610	5610	5610	5610	0
550	20231228	101500	26567050	5610	5610	5610	5610	0
551	20231228	101400	26567050	5610	5610	5610	5610	0
552	20231228	101300	26567050	5610	5610	5610	5610	0
553	20231228	101200	26567050	5610	5610	5610	5610	0
554	20231228	101100	26567050	5610	5610	5610	5610	0
555	20231228	101000	26567050	5610	5610	5610	5610	60
556	20231228	100900	26230450	5580	5580	5580	5580	0
557	20231228	100800	26230450	5580	5580	5580	5580	0
558	20231228	100700	26230450	5580	5580	5580	5580	0
559	20231228	100600	26230450	5580	5580	5580	5580	1
560	20231228	100500	26224870	5590	5590	5590	5590	0
561	20231228	100400	26224870	5590	5590	5590	5590	47
562	20231228	100300	25962140	5590	5590	5590	5590	206
563	20231228	100200	24810600	5590	5590	5590	5590	0
564	20231228	100100	24810600	5590	5590	5590	5590	0
565	20231228	100000	24810600	5590	5590	5590	5590	324
566	20231228	095900	22999440	5590	5590	5590	5590	0
567	20231228	095800	22999440	5590	5590	5590	5590	38
568	20231228	095700	22787020	5590	5590	5590	5590	0
569	20231228	095600	22787020	5590	5590	5590	5590	100
570	20231228	095500	22228020	5580	5580	5580	5580	0
571	20231228	095400	22228020	5580	5590	5590	5580	25
572	20231228	095300	22088360	5600	5600	5600	5600	0
573	20231228	095200	22088360	5600	5600	5600	5600	0
574	20231228	095100	22088360	5600	5600	5600	5600	0
575	20231228	095000	22088360	5600	5600	5600	5600	0
576	20231228	094900	22088360	5600	5600	5600	5600	0
577	20231228	094800	22088360	5600	5600	5600	5600	0
578	20231228	094700	22088360	5600	5600	5600	5600	1
579	20231228	094600	22082760	5600	5600	5600	5600	0
580	20231228	094500	22082760	5600	5600	5600	5600	0
581	20231228	094400	22082760	5600	5600	5600	5600	0
582	20231228	094300	22082760	5600	5610	5610	5600	1834
583	20231228	094200	11801960	5640	5640	5640	5640	0
584	20231228	094100	11801960	5640	5640	5640	5640	0
585	20231228	094000	11801960	5640	5640	5640	5640	0
586	20231228	093900	11801960	5640	5640	5640	5640	0
587	20231228	093800	11801960	5640	5640	5640	5640	0
588	20231228	093700	11801960	5640	5640	5640	5640	1
589	20231228	093600	11796320	5610	5610	5610	5610	0
590	20231228	093500	11796320	5610	5610	5610	5610	0
591	20231228	093400	11796320	5610	5610	5610	5610	0
592	20231228	093300	11796320	5610	5610	5610	5610	40
593	20231228	093200	11571920	5620	5620	5620	5620	2
594	20231228	093100	11560680	5620	5620	5620	5620	80
595	20231228	093000	11111080	5620	5620	5620	5620	0
596	20231228	092900	11111080	5620	5620	5620	5620	105
597	20231228	092800	10520980	5620	5620	5620	5620	675
598	20231228	092700	6727480	5640	5640	5640	5640	28
599	20231228	092600	6569560	5630	5630	5630	5630	371
600	20231228	092500	4480830	5620	5620	5620	5620	0
601	20231228	092400	4480830	5620	5620	5620	5620	0
602	20231228	092300	4480830	5620	5620	5620	5620	0
603	20231228	092200	4480830	5620	5620	5620	5620	0
604	20231228	092100	4480830	5620	5620	5620	5620	0
605	20231228	092000	4480830	5620	5620	5620	5620	0
606	20231228	091900	4480830	5620	5620	5620	5620	5
607	20231228	091800	4452730	5610	5610	5610	5610	0
608	20231228	091700	4452730	5610	5610	5610	5610	0
609	20231228	091600	4452730	5610	5610	5610	5610	2
610	20231228	091500	4441510	5620	5620	5620	5620	0
611	20231228	091400	4441510	5620	5620	5620	5620	0
612	20231228	091300	4441510	5620	5620	5620	5620	110
613	20231228	091200	3823310	5620	5620	5620	5620	0
614	20231228	091100	3823310	5620	5620	5620	5620	0
615	20231228	091000	3823310	5620	5620	5620	5620	0
616	20231228	090900	3823310	5620	5620	5620	5620	0
617	20231228	090800	3823310	5620	5620	5620	5620	0
618	20231228	090700	3823310	5620	5620	5620	5620	0
619	20231228	090600	3823310	5620	5620	5620	5620	0
620	20231228	090500	3823310	5620	5620	5620	5620	0
621	20231228	090400	3823310	5620	5620	5620	5620	0
622	20231228	090300	3823310	5620	5620	5620	5620	0
623	20231228	090200	3823310	5620	5620	5620	5620	58
624	20231228	090100	3497350	5650	5650	5650	5650	0
625	20231228	090000	3497350	5650	5650	5650	5650	387