KissMeData/053210/min/candle-20231228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231228	193500	204694480	5920	5920	5920	5920	2696
3	20231228	193400	204694480	5920	5920	5920	5920	0
4	20231228	193300	204694480	5920	5920	5920	5920	0
5	20231228	193200	204694480	5920	5920	5920	5920	0
6	20231228	193100	204694480	5920	5920	5920	5920	0
7	20231228	193000	204694480	5920	5920	5920	5920	0
8	20231228	192900	204694480	5920	5920	5920	5920	0
9	20231228	192800	204694480	5920	5920	5920	5920	0
10	20231228	192700	204694480	5920	5920	5920	5920	0
11	20231228	192600	204694480	5920	5920	5920	5920	0
12	20231228	192500	204694480	5920	5920	5920	5920	0
13	20231228	192400	204694480	5920	5920	5920	5920	0
14	20231228	192300	204694480	5920	5920	5920	5920	0
15	20231228	192200	204694480	5920	5920	5920	5920	0
16	20231228	192100	204694480	5920	5920	5920	5920	0
17	20231228	192000	204694480	5920	5920	5920	5920	0
18	20231228	191900	204694480	5920	5920	5920	5920	0
19	20231228	191800	204694480	5920	5920	5920	5920	0
20	20231228	191700	204694480	5920	5920	5920	5920	0
21	20231228	191600	204694480	5920	5920	5920	5920	0
22	20231228	191500	204694480	5920	5920	5920	5920	0
23	20231228	191400	204694480	5920	5920	5920	5920	0
24	20231228	191300	204694480	5920	5920	5920	5920	0
25	20231228	191200	204694480	5920	5920	5920	5920	0
26	20231228	191100	204694480	5920	5920	5920	5920	0
27	20231228	191000	204694480	5920	5920	5920	5920	0
28	20231228	190900	204694480	5920	5920	5920	5920	0
29	20231228	190800	204694480	5920	5920	5920	5920	0
30	20231228	190700	204694480	5920	5920	5920	5920	0
31	20231228	190600	204694480	5920	5920	5920	5920	0
32	20231228	190500	204694480	5920	5920	5920	5920	2696
33	20231228	190400	204694480	5920	5920	5920	5920	0
34	20231228	190300	204694480	5920	5920	5920	5920	0
35	20231228	190200	204694480	5920	5920	5920	5920	0
36	20231228	190100	204694480	5920	5920	5920	5920	0
37	20231228	190000	204694480	5920	5920	5920	5920	0
38	20231228	185900	204694480	5920	5920	5920	5920	0
39	20231228	185800	204694480	5920	5920	5920	5920	0
40	20231228	185700	204694480	5920	5920	5920	5920	0
41	20231228	185600	204694480	5920	5920	5920	5920	0
42	20231228	185500	204694480	5920	5920	5920	5920	0
43	20231228	185400	204694480	5920	5920	5920	5920	0
44	20231228	185300	204694480	5920	5920	5920	5920	0
45	20231228	185200	204694480	5920	5920	5920	5920	0
46	20231228	185100	204694480	5920	5920	5920	5920	0
47	20231228	185000	204694480	5920	5920	5920	5920	0
48	20231228	184900	204694480	5920	5920	5920	5920	0
49	20231228	184800	204694480	5920	5920	5920	5920	0
50	20231228	184700	204694480	5920	5920	5920	5920	0
51	20231228	184600	204694480	5920	5920	5920	5920	0
52	20231228	184500	204694480	5920	5920	5920	5920	0
53	20231228	184400	204694480	5920	5920	5920	5920	0
54	20231228	184300	204694480	5920	5920	5920	5920	0
55	20231228	184200	204694480	5920	5920	5920	5920	0
56	20231228	184100	204694480	5920	5920	5920	5920	0
57	20231228	184000	204694480	5920	5920	5920	5920	0
58	20231228	183900	204694480	5920	5920	5920	5920	0
59	20231228	183800	204694480	5920	5920	5920	5920	0
60	20231228	183700	204694480	5920	5920	5920	5920	0
61	20231228	183600	204694480	5920	5920	5920	5920	0
62	20231228	183500	204694480	5920	5920	5920	5920	2696
63	20231228	183400	204694480	5920	5920	5920	5920	0
64	20231228	183300	204694480	5920	5920	5920	5920	0
65	20231228	183200	204694480	5920	5920	5920	5920	0
66	20231228	183100	204694480	5920	5920	5920	5920	0
67	20231228	183000	204694480	5920	5920	5920	5920	0
68	20231228	182900	204694480	5920	5920	5920	5920	0
69	20231228	182800	204694480	5920	5920	5920	5920	0
70	20231228	182700	204694480	5920	5920	5920	5920	0
71	20231228	182600	204694480	5920	5920	5920	5920	0
72	20231228	182500	204694480	5920	5920	5920	5920	0
73	20231228	182400	204694480	5920	5920	5920	5920	0
74	20231228	182300	204694480	5920	5920	5920	5920	0
75	20231228	182200	204694480	5920	5920	5920	5920	0
76	20231228	182100	204694480	5920	5920	5920	5920	0
77	20231228	182000	204694480	5920	5920	5920	5920	0
78	20231228	181900	204694480	5920	5920	5920	5920	0
79	20231228	181800	204694480	5920	5920	5920	5920	0
80	20231228	181700	204694480	5920	5920	5920	5920	0
81	20231228	181600	204694480	5920	5920	5920	5920	0
82	20231228	181500	204694480	5920	5920	5920	5920	0
83	20231228	181400	204694480	5920	5920	5920	5920	0
84	20231228	181300	204694480	5920	5920	5920	5920	0
85	20231228	181200	204694480	5920	5920	5920	5920	0
86	20231228	181100	204694480	5920	5920	5920	5920	0
87	20231228	181000	204694480	5920	5920	5920	5920	0
88	20231228	180900	204694480	5920	5920	5920	5920	0
89	20231228	180800	204694480	5920	5920	5920	5920	0
90	20231228	180700	204694480	5920	5920	5920	5920	0
91	20231228	180600	204694480	5920	5920	5920	5920	0
92	20231228	180500	204694480	5920	5920	5920	5920	2696
93	20231228	180400	204694480	5920	5920	5920	5920	0
94	20231228	180300	204694480	5920	5920	5920	5920	0
95	20231228	180200	204694480	5920	5920	5920	5920	0
96	20231228	180100	204694480	5920	5920	5920	5920	0
97	20231228	180000	204694480	5920	5920	5920	5920	0
98	20231228	175900	204694480	5920	5920	5920	5920	0
99	20231228	175800	204694480	5920	5920	5920	5920	0
100	20231228	175700	204694480	5920	5920	5920	5920	0
101	20231228	175600	204694480	5920	5920	5920	5920	0
102	20231228	175500	204694480	5920	5920	5920	5920	0
103	20231228	175400	204694480	5920	5920	5920	5920	0
104	20231228	175300	204694480	5920	5920	5920	5920	0
105	20231228	175200	204694480	5920	5920	5920	5920	0
106	20231228	175100	204694480	5920	5920	5920	5920	0
107	20231228	175000	204694480	5920	5920	5920	5920	0
108	20231228	174900	204694480	5920	5920	5920	5920	0
109	20231228	174800	204694480	5920	5920	5920	5920	0
110	20231228	174700	204694480	5920	5920	5920	5920	0
111	20231228	174600	204694480	5920	5920	5920	5920	0
112	20231228	174500	204694480	5920	5920	5920	5920	0
113	20231228	174400	204694480	5920	5920	5920	5920	0
114	20231228	174300	204694480	5920	5920	5920	5920	0
115	20231228	174200	204694480	5920	5920	5920	5920	0
116	20231228	174100	204694480	5920	5920	5920	5920	0
117	20231228	174000	204694480	5920	5920	5920	5920	0
118	20231228	173900	204694480	5920	5920	5920	5920	0
119	20231228	173800	204694480	5920	5920	5920	5920	0
120	20231228	173700	204694480	5920	5920	5920	5920	0
121	20231228	173600	204694480	5920	5920	5920	5920	0
122	20231228	173500	204694480	5920	5920	5920	5920	2696
123	20231228	173400	204694480	5920	5920	5920	5920	0
124	20231228	173300	204694480	5920	5920	5920	5920	0
125	20231228	173200	204694480	5920	5920	5920	5920	0
126	20231228	173100	204694480	5920	5920	5920	5920	0
127	20231228	173000	204694480	5920	5920	5920	5920	0
128	20231228	172900	204694480	5920	5920	5920	5920	0
129	20231228	172800	204694480	5920	5920	5920	5920	0
130	20231228	172700	204694480	5920	5920	5920	5920	0
131	20231228	172600	204694480	5920	5920	5920	5920	0
132	20231228	172500	204694480	5920	5920	5920	5920	0
133	20231228	172400	204694480	5920	5920	5920	5920	0
134	20231228	172300	204694480	5920	5920	5920	5920	0
135	20231228	172200	204694480	5920	5920	5920	5920	0
136	20231228	172100	204694480	5920	5920	5920	5920	0
137	20231228	172000	204694480	5920	5920	5920	5920	0
138	20231228	171900	204694480	5920	5920	5920	5920	0
139	20231228	171800	204694480	5920	5920	5920	5920	0
140	20231228	171700	204694480	5920	5920	5920	5920	0
141	20231228	171600	204694480	5920	5920	5920	5920	0
142	20231228	171500	204694480	5920	5920	5920	5920	0
143	20231228	171400	204694480	5920	5920	5920	5920	0
144	20231228	171300	204694480	5920	5920	5920	5920	0
145	20231228	171200	204694480	5920	5920	5920	5920	0
146	20231228	171100	204694480	5920	5920	5920	5920	0
147	20231228	171000	204694480	5920	5920	5920	5920	0
148	20231228	170900	204694480	5920	5920	5920	5920	0
149	20231228	170800	204694480	5920	5920	5920	5920	0
150	20231228	170700	204694480	5920	5920	5920	5920	0
151	20231228	170600	204694480	5920	5920	5920	5920	0
152	20231228	170500	204694480	5920	5920	5920	5920	2696
153	20231228	170400	204694480	5920	5920	5920	5920	0
154	20231228	170300	204694480	5920	5920	5920	5920	0
155	20231228	170200	204694480	5920	5920	5920	5920	0
156	20231228	170100	204694480	5920	5920	5920	5920	0
157	20231228	170000	204694480	5920	5920	5920	5920	0
158	20231228	165900	204694480	5920	5920	5920	5920	0
159	20231228	165800	204694480	5920	5920	5920	5920	0
160	20231228	165700	204694480	5920	5920	5920	5920	0
161	20231228	165600	204694480	5920	5920	5920	5920	0
162	20231228	165500	204694480	5920	5920	5920	5920	0
163	20231228	165400	204694480	5920	5920	5920	5920	0
164	20231228	165300	204694480	5920	5920	5920	5920	0
165	20231228	165200	204694480	5920	5920	5920	5920	0
166	20231228	165100	204694480	5920	5920	5920	5920	0
167	20231228	165000	204694480	5920	5920	5920	5920	0
168	20231228	164900	204694480	5920	5920	5920	5920	0
169	20231228	164800	204694480	5920	5920	5920	5920	0
170	20231228	164700	204694480	5920	5920	5920	5920	0
171	20231228	164600	204694480	5920	5920	5920	5920	0
172	20231228	164500	204694480	5920	5920	5920	5920	0
173	20231228	164400	204694480	5920	5920	5920	5920	0
174	20231228	164300	204694480	5920	5920	5920	5920	0
175	20231228	164200	204694480	5920	5920	5920	5920	0
176	20231228	164100	204694480	5920	5920	5920	5920	0
177	20231228	164000	204694480	5920	5920	5920	5920	0
178	20231228	163900	204694480	5920	5920	5920	5920	0
179	20231228	163800	204694480	5920	5920	5920	5920	0
180	20231228	163700	204694480	5920	5920	5920	5920	0
181	20231228	163600	204694480	5920	5920	5920	5920	0
182	20231228	163500	204694480	5920	5920	5920	5920	2696
183	20231228	163400	204694480	5920	5920	5920	5920	0
184	20231228	163300	204694480	5920	5920	5920	5920	0
185	20231228	163200	204694480	5920	5920	5920	5920	0
186	20231228	163100	204694480	5920	5920	5920	5920	0
187	20231228	163000	204694480	5920	5920	5920	5920	0
188	20231228	162900	204694480	5920	5920	5920	5920	0
189	20231228	162800	204694480	5920	5920	5920	5920	0
190	20231228	162700	204694480	5920	5920	5920	5920	0
191	20231228	162600	204694480	5920	5920	5920	5920	0
192	20231228	162500	204694480	5920	5920	5920	5920	0
193	20231228	162400	204694480	5920	5920	5920	5920	0
194	20231228	162300	204694480	5920	5920	5920	5920	0
195	20231228	162200	204694480	5920	5920	5920	5920	0
196	20231228	162100	204694480	5920	5920	5920	5920	0
197	20231228	162000	204694480	5920	5920	5920	5920	0
198	20231228	161900	204694480	5920	5920	5920	5920	0
199	20231228	161800	204694480	5920	5920	5920	5920	0
200	20231228	161700	204694480	5920	5920	5920	5920	0
201	20231228	161600	204694480	5920	5920	5920	5920	0
202	20231228	161500	204694480	5920	5920	5920	5920	0
203	20231228	161400	204694480	5920	5920	5920	5920	0
204	20231228	161300	204694480	5920	5920	5920	5920	0
205	20231228	161200	204694480	5920	5920	5920	5920	0
206	20231228	161100	204694480	5920	5920	5920	5920	0
207	20231228	161000	204694480	5920	5920	5920	5920	0
208	20231228	160900	204694480	5920	5920	5920	5920	0
209	20231228	160800	204694480	5920	5920	5920	5920	0
210	20231228	160700	204694480	5920	5920	5920	5920	0
211	20231228	160600	204694480	5920	5920	5920	5920	0
212	20231228	160500	204694480	5920	5920	5920	5920	2696
213	20231228	160400	204694480	5920	5920	5920	5920	0
214	20231228	160300	204694480	5920	5920	5920	5920	0
215	20231228	160200	204694480	5920	5920	5920	5920	0
216	20231228	160100	204694480	5920	5920	5920	5920	0
217	20231228	160000	204694480	5920	5920	5920	5920	0
218	20231228	155900	204694480	5920	5920	5920	5920	0
219	20231228	155800	204694480	5920	5920	5920	5920	0
220	20231228	155700	204694480	5920	5920	5920	5920	0
221	20231228	155600	204694480	5920	5920	5920	5920	0
222	20231228	155500	204694480	5920	5920	5920	5920	0
223	20231228	155400	204694480	5920	5920	5920	5920	0
224	20231228	155300	204694480	5920	5920	5920	5920	0
225	20231228	155200	204694480	5920	5920	5920	5920	0
226	20231228	155100	204694480	5920	5920	5920	5920	0
227	20231228	155000	204694480	5920	5920	5920	5920	0
228	20231228	154900	204694480	5920	5920	5920	5920	0
229	20231228	154800	204694480	5920	5920	5920	5920	0
230	20231228	154700	204694480	5920	5920	5920	5920	0
231	20231228	154600	204694480	5920	5920	5920	5920	0
232	20231228	154500	204694480	5920	5920	5920	5920	0
233	20231228	154400	204694480	5920	5920	5920	5920	0
234	20231228	154300	204694480	5920	5920	5920	5920	0
235	20231228	154200	204694480	5920	5920	5920	5920	0
236	20231228	154100	204694480	5920	5920	5920	5920	0
237	20231228	154000	204694480	5920	5920	5920	5920	0
238	20231228	153900	204694480	5920	5920	5920	5920	0
239	20231228	153800	204694480	5920	5920	5920	5920	0
240	20231228	153700	204694480	5920	5920	5920	5920	0
241	20231228	153600	204694480	5920	5920	5920	5920	0
242	20231228	153500	204694480	5920	5920	5920	5920	2696
243	20231228	153400	204694480	5920	5920	5920	5920	0
244	20231228	153300	204694480	5920	5920	5920	5920	0
245	20231228	153200	204694480	5920	5920	5920	5920	0
246	20231228	153100	204694480	5920	5920	5920	5920	0
247	20231228	153000	204694480	5920	5920	5920	5920	2696
248	20231228	152900	188734160	5910	5910	5910	5910	0
249	20231228	152800	188734160	5910	5910	5910	5910	0
250	20231228	152700	188734160	5910	5910	5910	5910	0
251	20231228	152600	188734160	5910	5910	5910	5910	0
252	20231228	152500	188734160	5910	5910	5910	5910	0
253	20231228	152400	188734160	5910	5910	5910	5910	0
254	20231228	152300	188734160	5910	5910	5910	5910	0
255	20231228	152200	188734160	5910	5910	5910	5910	0
256	20231228	152100	188734160	5910	5910	5910	5910	0
257	20231228	152000	188734160	5910	5910	5910	5910	0
258	20231228	151900	188734160	5910	5920	5920	5910	17
259	20231228	151800	188633530	5920	5920	5920	5920	27
260	20231228	151700	188473690	5920	5920	5920	5920	15
261	20231228	151600	188384890	5930	5930	5930	5930	31
262	20231228	151500	188201060	5930	5930	5930	5930	56
263	20231228	151400	187868980	5930	5930	5930	5920	37
264	20231228	151300	187649810	5930	5930	5930	5930	66
265	20231228	151200	187258430	5930	5930	5930	5930	11
266	20231228	151100	187193200	5930	5930	5930	5930	34
267	20231228	151000	186991580	5930	5930	5930	5930	25
268	20231228	150900	186843330	5920	5920	5920	5920	72
269	20231228	150800	186417090	5930	5930	5940	5930	40
270	20231228	150700	186179550	5930	5930	5930	5930	116
271	20231228	150600	185491670	5920	5920	5920	5920	115
272	20231228	150500	184810870	5920	5920	5920	5920	8
273	20231228	150400	184763510	5920	5930	5930	5920	49
274	20231228	150300	184473360	5930	5930	5930	5930	8
275	20231228	150200	184425920	5930	5930	5930	5930	28
276	20231228	150100	184259880	5930	5930	5930	5930	33
277	20231228	150000	184064190	5930	5930	5930	5900	194
278	20231228	145900	182919200	5910	5940	5940	5910	693
279	20231228	145800	178822530	5930	5930	5930	5930	426
280	20231228	145700	176296350	5930	5930	5930	5930	38
281	20231228	145600	176071010	5930	5930	5930	5930	26
282	20231228	145500	175916830	5930	5930	5930	5930	8
283	20231228	145400	175869390	5930	5920	5930	5920	13
284	20231228	145300	175792360	5920	5920	5920	5920	910
285	20231228	145200	170405160	5920	5920	5920	5920	23
286	20231228	145100	170269000	5920	5920	5920	5920	12
287	20231228	145000	170197960	5910	5910	5910	5910	141
288	20231228	144900	169364650	5910	5920	5920	5910	150
289	20231228	144800	168477750	5920	5920	5920	5920	4
290	20231228	144700	168454070	5920	5920	5920	5920	43
291	20231228	144600	168199510	5920	5920	5920	5920	226
292	20231228	144500	166861590	5920	5920	5920	5910	802
293	20231228	144400	162118450	5910	5910	5910	5910	135
294	20231228	144300	161320600	5920	5920	5920	5920	42
295	20231228	144200	161071960	5920	5920	5920	5920	26
296	20231228	144100	160918040	5920	5920	5920	5920	12
297	20231228	144000	160847000	5920	5920	5920	5920	61
298	20231228	143900	160485880	5920	5920	5920	5920	11
299	20231228	143800	160420760	5920	5920	5920	5920	32
300	20231228	143700	160231320	5920	5920	5920	5920	31
301	20231228	143600	160047800	5920	5920	5920	5920	11
302	20231228	143500	159982680	5920	5920	5920	5920	28
303	20231228	143400	159816920	5920	5920	5920	5910	1875
304	20231228	143300	148735550	5920	5920	5920	5920	32
305	20231228	143200	148546110	5920	5920	5920	5920	11
306	20231228	143100	148480990	5910	5920	5920	5910	31
307	20231228	143000	148297510	5920	5920	5920	5920	39
308	20231228	142900	148066630	5920	5920	5920	5920	4
309	20231228	142800	148042950	5920	5920	5920	5910	51
310	20231228	142700	147741230	5920	5920	5920	5920	6
311	20231228	142600	147705710	5920	5920	5920	5920	36
312	20231228	142500	147492590	5920	5920	5920	5920	9
313	20231228	142400	147439310	5920	5920	5920	5910	736
314	20231228	142300	143089190	5920	5920	5920	5920	37
315	20231228	142200	142870150	5920	5920	5920	5920	8
316	20231228	142100	142822790	5920	5920	5920	5920	28
317	20231228	142000	142657030	5920	5920	5920	5920	111
318	20231228	141900	141999910	5910	5920	5920	5910	42
319	20231228	141800	141751320	5920	5920	5920	5920	12
320	20231228	141700	141680280	5920	5920	5920	5920	23
321	20231228	141600	141544120	5920	5920	5920	5920	85
322	20231228	141500	141040920	5920	5920	5920	5920	11
323	20231228	141400	140975800	5920	5920	5920	5920	24
324	20231228	141300	140833720	5920	5910	5920	5910	58
325	20231228	141200	140490840	5920	5920	5920	5920	35
326	20231228	141100	140283640	5920	5920	5920	5920	29
327	20231228	141000	140111960	5920	5920	5920	5920	9
328	20231228	140900	140058680	5920	5920	5920	5920	38
329	20231228	140800	139833720	5920	5920	5920	5920	7
330	20231228	140700	139792280	5920	5920	5920	5920	29
331	20231228	140600	139620600	5920	5920	5920	5920	7
332	20231228	140500	139579160	5920	5920	5920	5920	39
333	20231228	140400	139348280	5920	5920	5920	5920	27
334	20231228	140300	139188440	5920	5920	5920	5920	8
335	20231228	140200	139141080	5920	5920	5920	5920	37
336	20231228	140100	138922040	5920	5920	5920	5920	11
337	20231228	140000	138856920	5920	5920	5920	5920	28
338	20231228	135900	138691160	5920	5920	5920	5920	8
339	20231228	135800	138643800	5920	5920	5920	5920	36
340	20231228	135700	138430680	5920	5920	5920	5920	31
341	20231228	135600	138247160	5920	5920	5920	5920	89
342	20231228	135500	137720280	5920	5920	5920	5920	338
343	20231228	135400	135719320	5920	5920	5920	5920	12
344	20231228	135300	135648280	5920	5920	5920	5920	30
345	20231228	135200	135470680	5920	5920	5920	5920	35
346	20231228	135100	135263480	5920	5920	5920	5920	8
347	20231228	135000	135216120	5920	5920	5920	5910	232
348	20231228	134900	133844680	5910	5910	5910	5910	222
349	20231228	134800	132532660	5900	5920	5920	5900	85
350	20231228	134700	132030760	5920	5920	5920	5920	8
351	20231228	134600	131983400	5920	5920	5920	5910	328
352	20231228	134500	130044640	5920	5920	5920	5920	35
353	20231228	134400	129837440	5920	5920	5920	5920	8
354	20231228	134300	129790080	5920	5920	5920	5920	27
355	20231228	134200	129630240	5910	5920	5920	5910	12
356	20231228	134100	129559210	5920	5920	5920	5920	31
357	20231228	134000	129375690	5920	5920	5920	5920	11
358	20231228	133900	129310570	5920	5920	5920	5920	30
359	20231228	133800	129132970	5910	5920	5920	5910	345
360	20231228	133700	127093640	5910	5920	5920	5910	51
361	20231228	133600	126792190	5920	5920	5920	5920	30
362	20231228	133500	126614590	5920	5920	5920	5920	11
363	20231228	133400	126549470	5920	5920	5920	5920	36
364	20231228	133300	126336350	5920	5920	5920	5920	24
365	20231228	133200	126194270	5920	5920	5920	5920	10
366	20231228	133100	126135070	5920	5920	5920	5920	89
367	20231228	133000	125608190	5920	5920	5920	5920	7
368	20231228	132900	125566750	5920	5920	5920	5910	131
369	20231228	132800	124791310	5930	5930	5930	5930	7
370	20231228	132700	124749800	5930	5930	5930	5930	40
371	20231228	132600	124512600	5930	5930	5930	5930	23
372	20231228	132500	124376210	5930	5930	5930	5930	12
373	20231228	132400	124305050	5930	5940	5940	5930	37
374	20231228	132300	124085280	5940	5940	5940	5940	12
375	20231228	132200	124014000	5940	5940	5940	5940	24
376	20231228	132100	123871440	5940	5940	5940	5940	11
377	20231228	132000	123806100	5940	5940	5940	5910	35
378	20231228	131900	123598230	5940	5930	5940	5930	343
379	20231228	131800	121563920	5930	5930	5930	5930	4
380	20231228	131700	121540200	5930	5930	5930	5930	35
381	20231228	131600	121332650	5930	5930	5930	5930	155
382	20231228	131500	120413500	5930	5930	5930	5930	27
383	20231228	131400	120253390	5930	5930	5930	5930	13
384	20231228	131300	120176300	5930	5930	5930	5930	30
385	20231228	131200	119998400	5930	5930	5930	5930	32
386	20231228	131100	119808640	5930	5930	5930	5930	4
387	20231228	131000	119784920	5930	5930	5930	5930	40
388	20231228	130900	119547720	5930	5930	5930	5930	42
389	20231228	130800	119298660	5930	5930	5930	5930	33
390	20231228	130700	119102970	5930	5920	5930	5920	164
391	20231228	130600	118131360	5920	5920	5920	5920	11
392	20231228	130500	118066240	5920	5920	5920	5920	26
393	20231228	130400	117912320	5920	5920	5920	5920	11
394	20231228	130300	117847200	5920	5920	5920	5920	33
395	20231228	130200	117651840	5920	5920	5920	5920	11
396	20231228	130100	117586720	5920	5920	5920	5920	25
397	20231228	130000	117438720	5920	5920	5920	5920	36
398	20231228	125900	117225600	5920	5920	5920	5920	0
399	20231228	125800	117225600	5920	5920	5920	5920	0
400	20231228	125700	117225600	5920	5920	5920	5920	0
401	20231228	125600	117225600	5920	5920	5920	5920	2
402	20231228	125500	117213760	5910	5910	5910	5910	0
403	20231228	125400	117213760	5910	5910	5910	5910	0
404	20231228	125300	117213760	5910	5910	5910	5910	0
405	20231228	125200	117213760	5910	5910	5910	5910	46
406	20231228	125100	116941900	5920	5920	5920	5920	0
407	20231228	125000	116941900	5920	5920	5920	5920	103
408	20231228	124900	116332140	5920	5910	5920	5910	212
409	20231228	124800	115078700	5920	5920	5920	5920	30
410	20231228	124700	114901100	5930	5930	5930	5930	0
411	20231228	124600	114901100	5930	5930	5930	5930	0
412	20231228	124500	114901100	5930	5930	5930	5930	0
413	20231228	124400	114901100	5930	5930	5930	5930	0
414	20231228	124300	114901100	5930	5930	5930	5930	0
415	20231228	124200	114901100	5930	5930	5930	5930	0
416	20231228	124100	114901100	5930	5930	5930	5930	0
417	20231228	124000	114901100	5930	5930	5930	5930	0
418	20231228	123900	114901100	5930	5930	5930	5930	25
419	20231228	123800	114752850	5930	5920	5930	5920	384
420	20231228	123700	112479560	5920	5920	5920	5920	0
421	20231228	123600	112479560	5920	5920	5920	5920	0
422	20231228	123500	112479560	5920	5920	5920	5920	0
423	20231228	123400	112479560	5920	5920	5920	5920	50
424	20231228	123300	112183560	5900	5900	5900	5900	0
425	20231228	123200	112183560	5900	5900	5900	5900	0
426	20231228	123100	112183560	5900	5900	5900	5900	0
427	20231228	123000	112183560	5900	5900	5900	5900	0
428	20231228	122900	112183560	5900	5900	5900	5900	0
429	20231228	122800	112183560	5900	5900	5900	5900	1
430	20231228	122700	112177660	5910	5910	5910	5910	1
431	20231228	122600	112171750	5900	5900	5900	5900	1
432	20231228	122500	112165850	5910	5920	5920	5910	876
433	20231228	122400	106982030	5910	5910	5910	5910	0
434	20231228	122300	106982030	5910	5910	5910	5910	2
435	20231228	122200	106970210	5910	5910	5910	5910	0
436	20231228	122100	106970210	5910	5910	5910	5910	9
437	20231228	122000	106917020	5910	5910	5910	5910	2
438	20231228	121900	106905200	5910	5910	5910	5910	0
439	20231228	121800	106905200	5910	5910	5910	5910	0
440	20231228	121700	106905200	5910	5910	5910	5910	50
441	20231228	121600	106609700	5920	5920	5920	5920	0
442	20231228	121500	106609700	5920	5920	5920	5920	0
443	20231228	121400	106609700	5920	5920	5920	5920	0
444	20231228	121300	106609700	5920	5920	5920	5920	0
445	20231228	121200	106609700	5920	5920	5920	5920	0
446	20231228	121100	106609700	5920	5920	5920	5920	0
447	20231228	121000	106609700	5920	5920	5920	5920	0
448	20231228	120900	106609700	5920	5920	5920	5920	0
449	20231228	120800	106609700	5920	5920	5920	5920	0
450	20231228	120700	106609700	5920	5920	5920	5920	0
451	20231228	120600	106609700	5920	5920	5920	5920	5
452	20231228	120500	106580100	5910	5910	5910	5910	48
453	20231228	120400	106296420	5910	5910	5910	5910	0
454	20231228	120300	106296420	5910	5910	5910	5910	17
455	20231228	120200	106195950	5910	5910	5910	5910	0
456	20231228	120100	106195950	5910	5910	5910	5910	0
457	20231228	120000	106195950	5910	5910	5910	5910	0
458	20231228	115900	106195950	5910	5910	5910	5910	0
459	20231228	115800	106195950	5910	5910	5910	5910	0
460	20231228	115700	106195950	5910	5910	5910	5910	0
461	20231228	115600	106195950	5910	5910	5910	5910	0
462	20231228	115500	106195950	5910	5910	5910	5910	3
463	20231228	115400	106178220	5900	5900	5900	5900	0
464	20231228	115300	106178220	5900	5900	5900	5900	0
465	20231228	115200	106178220	5900	5900	5900	5900	0
466	20231228	115100	106178220	5900	5900	5900	5900	500
467	20231228	115000	103228220	5900	5930	5930	5900	157
468	20231228	114900	102297890	5920	5920	5920	5920	15
469	20231228	114800	102209090	5920	5920	5920	5920	0
470	20231228	114700	102209090	5920	5920	5920	5920	585
471	20231228	114600	98745890	5910	5910	5910	5910	0
472	20231228	114500	98745890	5910	5910	5910	5910	0
473	20231228	114400	98745890	5910	5910	5910	5910	0
474	20231228	114300	98745890	5910	5910	5910	5910	244
475	20231228	114200	97303850	5910	5910	5910	5910	0
476	20231228	114100	97303850	5910	5910	5910	5910	0
477	20231228	114000	97303850	5910	5910	5910	5910	0
478	20231228	113900	97303850	5910	5910	5910	5910	1
479	20231228	113800	97297940	5910	5910	5910	5910	0
480	20231228	113700	97297940	5910	5910	5910	5910	0
481	20231228	113600	97297940	5910	5910	5910	5910	100
482	20231228	113500	96706940	5900	5900	5900	5900	0
483	20231228	113400	96706940	5900	5900	5900	5900	72
484	20231228	113300	96282140	5900	5900	5900	5900	0
485	20231228	113200	96282140	5900	5900	5900	5900	26
486	20231228	113100	96128740	5910	5910	5910	5910	83
487	20231228	113000	95638210	5910	5910	5910	5910	128
488	20231228	112900	94881730	5900	5900	5900	5900	0
489	20231228	112800	94881730	5900	5900	5900	5900	0
490	20231228	112700	94881730	5900	5900	5900	5900	0
491	20231228	112600	94881730	5900	5900	5900	5900	0
492	20231228	112500	94881730	5900	5900	5900	5900	0
493	20231228	112400	94881730	5900	5900	5900	5900	0
494	20231228	112300	94881730	5900	5900	5900	5900	0
495	20231228	112200	94881730	5900	5900	5900	5900	0
496	20231228	112100	94881730	5900	5900	5900	5900	0
497	20231228	112000	94881730	5900	5900	5900	5900	0
498	20231228	111900	94881730	5900	5900	5900	5900	43
499	20231228	111800	94628030	5910	5910	5910	5910	2
500	20231228	111700	94616210	5910	5910	5910	5910	0
501	20231228	111600	94616210	5910	5910	5910	5910	0
502	20231228	111500	94616210	5910	5910	5910	5910	0
503	20231228	111400	94616210	5910	5910	5910	5910	0
504	20231228	111300	94616210	5910	5910	5910	5910	0
505	20231228	111200	94616210	5910	5910	5910	5910	0
506	20231228	111100	94616210	5910	5910	5910	5910	0
507	20231228	111000	94616210	5910	5910	5910	5910	0
508	20231228	110900	94616210	5910	5910	5910	5910	0
509	20231228	110800	94616210	5910	5910	5910	5910	0
510	20231228	110700	94616210	5910	5910	5910	5910	0
511	20231228	110600	94616210	5910	5910	5910	5910	0
512	20231228	110500	94616210	5910	5910	5910	5910	35
513	20231228	110400	94409360	5900	5900	5900	5900	0
514	20231228	110300	94409360	5900	5900	5900	5900	0
515	20231228	110200	94409360	5900	5900	5900	5900	0
516	20231228	110100	94409360	5900	5900	5900	5900	0
517	20231228	110000	94409360	5900	5900	5900	5900	1
518	20231228	105900	94403460	5920	5900	5920	5900	957
519	20231228	105800	88747600	5900	5900	5900	5900	45
520	20231228	105700	88482100	5900	5900	5900	5900	5
521	20231228	105600	88452600	5900	5900	5900	5900	0
522	20231228	105500	88452600	5900	5900	5900	5900	0
523	20231228	105400	88452600	5900	5900	5900	5900	43
524	20231228	105300	88198900	5900	5910	5910	5900	289
525	20231228	105200	86491100	5890	5890	5890	5890	18
526	20231228	105100	86385080	5890	5890	5890	5890	27
527	20231228	105000	86226050	5900	5900	5900	5890	1096
528	20231228	104900	79759830	5880	5880	5880	5880	19
529	20231228	104800	79648110	5880	5880	5880	5880	18
530	20231228	104700	79542270	5900	5880	5900	5880	49
531	20231228	104600	79253550	5900	5880	5900	5880	30
532	20231228	104500	79076910	5880	5880	5880	5880	0
533	20231228	104400	79076910	5880	5880	5880	5880	19
534	20231228	104300	78965190	5890	5890	5890	5890	166
535	20231228	104200	77987450	5890	5890	5890	5890	10
536	20231228	104100	77928550	5880	5880	5880	5880	18
537	20231228	104000	77822710	5880	5880	5880	5880	19
538	20231228	103900	77710990	5880	5880	5880	5880	18
539	20231228	103800	77605150	5880	5900	5900	5880	529
540	20231228	103700	74492710	5890	5890	5890	5890	18
541	20231228	103600	74386690	5890	5890	5890	5890	21
542	20231228	103500	74263000	5900	5900	5900	5900	2
543	20231228	103400	74251200	5900	5900	5900	5900	168
544	20231228	103300	73260000	5900	5900	5900	5900	278
545	20231228	103200	71619800	5900	5900	5900	5900	18
546	20231228	103100	71513600	5900	5890	5900	5890	471
547	20231228	103000	68734720	5880	5880	5880	5880	18
548	20231228	102900	68628880	5880	5880	5880	5880	19
549	20231228	102800	68517160	5900	5880	5900	5880	21
550	20231228	102700	68393620	5890	5900	5900	5890	1128
551	20231228	102600	61740220	5920	5900	5920	5900	19
552	20231228	102500	61628100	5910	5910	5910	5910	70
553	20231228	102400	61214400	5900	5900	5900	5900	0
554	20231228	102300	61214400	5900	5900	5900	5900	18
555	20231228	102200	61108200	5900	5900	5920	5900	311
556	20231228	102100	59271840	5900	5900	5900	5900	18
557	20231228	102000	59165640	5900	5900	5900	5900	19
558	20231228	101900	59053540	5900	5900	5900	5900	18
559	20231228	101800	58947340	5900	5900	5900	5900	19
560	20231228	101700	58835240	5900	5900	5900	5900	18
561	20231228	101600	58729040	5900	5920	5920	5900	46
562	20231228	101500	58457100	5900	5920	5920	5900	523
563	20231228	101400	55361400	5900	5900	5900	5900	19
564	20231228	101300	55249300	5920	5920	5920	5920	45
565	20231228	101200	54982900	5900	5900	5900	5900	19
566	20231228	101100	54870800	5900	5910	5910	5900	24
567	20231228	101000	54729150	5900	5910	5920	5900	519
568	20231228	100900	51658120	5910	5890	5910	5890	519
569	20231228	100800	48591210	5890	5890	5890	5890	18
570	20231228	100700	48485190	5890	5890	5890	5890	19
571	20231228	100600	48373280	5880	5880	5880	5880	18
572	20231228	100500	48267440	5880	5880	5880	5880	19
573	20231228	100400	48155720	5900	5880	5900	5880	219
574	20231228	100300	46864000	5900	5900	5900	5900	5
575	20231228	100200	46834500	5880	5900	5900	5880	41
576	20231228	100100	46592980	5880	5890	5900	5880	118
577	20231228	100000	45897670	5890	5890	5890	5880	171
578	20231228	095900	44891830	5890	5880	5890	5880	35
579	20231228	095800	44685690	5890	5890	5890	5880	114
580	20231228	095700	44014420	5890	5880	5890	5880	42
581	20231228	095600	43767220	5880	5880	5880	5880	19
582	20231228	095500	43655500	5880	5880	5880	5880	19
583	20231228	095400	43543780	5880	5880	5880	5880	18
584	20231228	095300	43437940	5890	5870	5890	5870	27
585	20231228	095200	43279290	5880	5880	5880	5880	47
586	20231228	095100	43002930	5880	5890	5890	5880	199
587	20231228	095000	41831000	5880	5880	5880	5880	1103
588	20231228	094900	35345360	5870	5870	5870	5870	18
589	20231228	094800	35239700	5870	5870	5880	5870	37
590	20231228	094700	35022480	5870	5870	5870	5870	18
591	20231228	094600	34916820	5870	5880	5880	5870	61
592	20231228	094500	34558330	5880	5870	5880	5870	29
593	20231228	094400	34387990	5880	5870	5880	5870	33
594	20231228	094300	34194140	5870	5870	5880	5870	440
595	20231228	094200	31609710	5880	5870	5880	5870	173
596	20231228	094100	30593160	5880	5880	5880	5880	35
597	20231228	094000	30387360	5870	5880	5880	5870	819
598	20231228	093900	25571820	5880	5870	5880	5870	20
599	20231228	093800	25454410	5870	5870	5880	5870	31
600	20231228	093700	25272360	5880	5890	5890	5880	1145
601	20231228	093600	18539620	5890	5880	5890	5880	212
602	20231228	093500	17291120	5880	5880	5900	5880	149
603	20231228	093400	16414750	5890	5890	5890	5890	36
604	20231228	093300	16202710	5900	5880	5900	5880	62
605	20231228	093200	15837710	5890	5890	5890	5890	1
606	20231228	093100	15831820	5900	5890	5900	5890	232
607	20231228	093000	14465220	5890	5890	5890	5890	19
608	20231228	092900	14353310	5890	5890	5890	5890	18
609	20231228	092800	14247290	5890	5890	5890	5890	19
610	20231228	092700	14135380	5890	5890	5890	5890	18
611	20231228	092600	14029360	5890	5880	5890	5880	53
612	20231228	092500	13717380	5890	5890	5890	5890	11
613	20231228	092400	13652590	5880	5890	5890	5880	34
614	20231228	092300	13452520	5880	5880	5880	5880	18
615	20231228	092200	13346680	5880	5880	5880	5880	19
616	20231228	092100	13234960	5880	5880	5880	5880	45
617	20231228	092000	12970360	5900	5890	5900	5880	51
618	20231228	091900	12670280	5890	5900	5900	5890	20
619	20231228	091800	12552470	5890	5890	5890	5890	18
620	20231228	091700	12446450	5890	5900	5900	5890	29
621	20231228	091600	12275540	5900	5900	5900	5890	39
622	20231228	091500	12045620	5900	5890	5900	5890	20
623	20231228	091400	11927810	5900	5900	5900	5900	21
624	20231228	091300	11803910	5900	5900	5900	5900	0
625	20231228	091200	11803910	5900	5900	5900	5900	0
626	20231228	091100	11803910	5900	5900	5900	5900	449
627	20231228	091000	9154810	5900	5900	5920	5900	66
628	20231228	090900	8765190	5900	5900	5900	5900	287
629	20231228	090800	7071890	5900	5900	5900	5900	0
630	20231228	090700	7071890	5900	5900	5900	5900	125
631	20231228	090600	6334390	5920	5920	5920	5920	0
632	20231228	090500	6334390	5920	5920	5920	5920	12
633	20231228	090400	6263350	5920	5920	5920	5920	11
634	20231228	090300	6198230	5920	5920	5920	5920	11
635	20231228	090200	6133110	5920	5920	5920	5920	0
636	20231228	090100	6133110	5920	5920	5920	5920	21
637	20231228	090000	6008790	5920	5900	5920	5880	1019