KissMeData/263800/min/candle-20231227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231227	204500	115636410	5080	5080	5080	5080	520
3	20231227	204400	115636410	5080	5080	5080	5080	0
4	20231227	204300	115636410	5080	5080	5080	5080	0
5	20231227	204200	115636410	5080	5080	5080	5080	0
6	20231227	204100	115636410	5080	5080	5080	5080	0
7	20231227	204000	115636410	5080	5080	5080	5080	0
8	20231227	203900	115636410	5080	5080	5080	5080	0
9	20231227	203800	115636410	5080	5080	5080	5080	0
10	20231227	203700	115636410	5080	5080	5080	5080	0
11	20231227	203600	115636410	5080	5080	5080	5080	0
12	20231227	203500	115636410	5080	5080	5080	5080	0
13	20231227	203400	115636410	5080	5080	5080	5080	0
14	20231227	203300	115636410	5080	5080	5080	5080	0
15	20231227	203200	115636410	5080	5080	5080	5080	0
16	20231227	203100	115636410	5080	5080	5080	5080	0
17	20231227	203000	115636410	5080	5080	5080	5080	0
18	20231227	202900	115636410	5080	5080	5080	5080	0
19	20231227	202800	115636410	5080	5080	5080	5080	0
20	20231227	202700	115636410	5080	5080	5080	5080	0
21	20231227	202600	115636410	5080	5080	5080	5080	0
22	20231227	202500	115636410	5080	5080	5080	5080	0
23	20231227	202400	115636410	5080	5080	5080	5080	0
24	20231227	202300	115636410	5080	5080	5080	5080	0
25	20231227	202200	115636410	5080	5080	5080	5080	0
26	20231227	202100	115636410	5080	5080	5080	5080	0
27	20231227	202000	115636410	5080	5080	5080	5080	0
28	20231227	201900	115636410	5080	5080	5080	5080	0
29	20231227	201800	115636410	5080	5080	5080	5080	0
30	20231227	201700	115636410	5080	5080	5080	5080	0
31	20231227	201600	115636410	5080	5080	5080	5080	0
32	20231227	201500	115636410	5080	5080	5080	5080	520
33	20231227	201400	115636410	5080	5080	5080	5080	0
34	20231227	201300	115636410	5080	5080	5080	5080	0
35	20231227	201200	115636410	5080	5080	5080	5080	0
36	20231227	201100	115636410	5080	5080	5080	5080	0
37	20231227	201000	115636410	5080	5080	5080	5080	0
38	20231227	200900	115636410	5080	5080	5080	5080	0
39	20231227	200800	115636410	5080	5080	5080	5080	0
40	20231227	200700	115636410	5080	5080	5080	5080	0
41	20231227	200600	115636410	5080	5080	5080	5080	0
42	20231227	200500	115636410	5080	5080	5080	5080	0
43	20231227	200400	115636410	5080	5080	5080	5080	0
44	20231227	200300	115636410	5080	5080	5080	5080	0
45	20231227	200200	115636410	5080	5080	5080	5080	0
46	20231227	200100	115636410	5080	5080	5080	5080	0
47	20231227	200000	115636410	5080	5080	5080	5080	0
48	20231227	195900	115636410	5080	5080	5080	5080	0
49	20231227	195800	115636410	5080	5080	5080	5080	0
50	20231227	195700	115636410	5080	5080	5080	5080	0
51	20231227	195600	115636410	5080	5080	5080	5080	0
52	20231227	195500	115636410	5080	5080	5080	5080	0
53	20231227	195400	115636410	5080	5080	5080	5080	0
54	20231227	195300	115636410	5080	5080	5080	5080	0
55	20231227	195200	115636410	5080	5080	5080	5080	0
56	20231227	195100	115636410	5080	5080	5080	5080	0
57	20231227	195000	115636410	5080	5080	5080	5080	0
58	20231227	194900	115636410	5080	5080	5080	5080	0
59	20231227	194800	115636410	5080	5080	5080	5080	0
60	20231227	194700	115636410	5080	5080	5080	5080	0
61	20231227	194600	115636410	5080	5080	5080	5080	0
62	20231227	194500	115636410	5080	5080	5080	5080	520
63	20231227	194400	115636410	5080	5080	5080	5080	0
64	20231227	194300	115636410	5080	5080	5080	5080	0
65	20231227	194200	115636410	5080	5080	5080	5080	0
66	20231227	194100	115636410	5080	5080	5080	5080	0
67	20231227	194000	115636410	5080	5080	5080	5080	0
68	20231227	193900	115636410	5080	5080	5080	5080	0
69	20231227	193800	115636410	5080	5080	5080	5080	0
70	20231227	193700	115636410	5080	5080	5080	5080	0
71	20231227	193600	115636410	5080	5080	5080	5080	0
72	20231227	193500	115636410	5080	5080	5080	5080	0
73	20231227	193400	115636410	5080	5080	5080	5080	0
74	20231227	193300	115636410	5080	5080	5080	5080	0
75	20231227	193200	115636410	5080	5080	5080	5080	0
76	20231227	193100	115636410	5080	5080	5080	5080	0
77	20231227	193000	115636410	5080	5080	5080	5080	0
78	20231227	192900	115636410	5080	5080	5080	5080	0
79	20231227	192800	115636410	5080	5080	5080	5080	0
80	20231227	192700	115636410	5080	5080	5080	5080	0
81	20231227	192600	115636410	5080	5080	5080	5080	0
82	20231227	192500	115636410	5080	5080	5080	5080	0
83	20231227	192400	115636410	5080	5080	5080	5080	0
84	20231227	192300	115636410	5080	5080	5080	5080	0
85	20231227	192200	115636410	5080	5080	5080	5080	0
86	20231227	192100	115636410	5080	5080	5080	5080	0
87	20231227	192000	115636410	5080	5080	5080	5080	0
88	20231227	191900	115636410	5080	5080	5080	5080	0
89	20231227	191800	115636410	5080	5080	5080	5080	0
90	20231227	191700	115636410	5080	5080	5080	5080	0
91	20231227	191600	115636410	5080	5080	5080	5080	0
92	20231227	191500	115636410	5080	5080	5080	5080	520
93	20231227	191400	115636410	5080	5080	5080	5080	0
94	20231227	191300	115636410	5080	5080	5080	5080	0
95	20231227	191200	115636410	5080	5080	5080	5080	0
96	20231227	191100	115636410	5080	5080	5080	5080	0
97	20231227	191000	115636410	5080	5080	5080	5080	0
98	20231227	190900	115636410	5080	5080	5080	5080	0
99	20231227	190800	115636410	5080	5080	5080	5080	0
100	20231227	190700	115636410	5080	5080	5080	5080	0
101	20231227	190600	115636410	5080	5080	5080	5080	0
102	20231227	190500	115636410	5080	5080	5080	5080	0
103	20231227	190400	115636410	5080	5080	5080	5080	0
104	20231227	190300	115636410	5080	5080	5080	5080	0
105	20231227	190200	115636410	5080	5080	5080	5080	0
106	20231227	190100	115636410	5080	5080	5080	5080	0
107	20231227	190000	115636410	5080	5080	5080	5080	0
108	20231227	185900	115636410	5080	5080	5080	5080	0
109	20231227	185800	115636410	5080	5080	5080	5080	0
110	20231227	185700	115636410	5080	5080	5080	5080	0
111	20231227	185600	115636410	5080	5080	5080	5080	0
112	20231227	185500	115636410	5080	5080	5080	5080	0
113	20231227	185400	115636410	5080	5080	5080	5080	0
114	20231227	185300	115636410	5080	5080	5080	5080	0
115	20231227	185200	115636410	5080	5080	5080	5080	0
116	20231227	185100	115636410	5080	5080	5080	5080	0
117	20231227	185000	115636410	5080	5080	5080	5080	0
118	20231227	184900	115636410	5080	5080	5080	5080	0
119	20231227	184800	115636410	5080	5080	5080	5080	0
120	20231227	184700	115636410	5080	5080	5080	5080	0
121	20231227	184600	115636410	5080	5080	5080	5080	0
122	20231227	184500	115636410	5080	5080	5080	5080	520
123	20231227	184400	115636410	5080	5080	5080	5080	0
124	20231227	184300	115636410	5080	5080	5080	5080	0
125	20231227	184200	115636410	5080	5080	5080	5080	0
126	20231227	184100	115636410	5080	5080	5080	5080	0
127	20231227	184000	115636410	5080	5080	5080	5080	0
128	20231227	183900	115636410	5080	5080	5080	5080	0
129	20231227	183800	115636410	5080	5080	5080	5080	0
130	20231227	183700	115636410	5080	5080	5080	5080	0
131	20231227	183600	115636410	5080	5080	5080	5080	0
132	20231227	183500	115636410	5080	5080	5080	5080	0
133	20231227	183400	115636410	5080	5080	5080	5080	0
134	20231227	183300	115636410	5080	5080	5080	5080	0
135	20231227	183200	115636410	5080	5080	5080	5080	0
136	20231227	183100	115636410	5080	5080	5080	5080	0
137	20231227	183000	115636410	5080	5080	5080	5080	0
138	20231227	182900	115636410	5080	5080	5080	5080	0
139	20231227	182800	115636410	5080	5080	5080	5080	0
140	20231227	182700	115636410	5080	5080	5080	5080	0
141	20231227	182600	115636410	5080	5080	5080	5080	0
142	20231227	182500	115636410	5080	5080	5080	5080	0
143	20231227	182400	115636410	5080	5080	5080	5080	0
144	20231227	182300	115636410	5080	5080	5080	5080	0
145	20231227	182200	115636410	5080	5080	5080	5080	0
146	20231227	182100	115636410	5080	5080	5080	5080	0
147	20231227	182000	115636410	5080	5080	5080	5080	0
148	20231227	181900	115636410	5080	5080	5080	5080	0
149	20231227	181800	115636410	5080	5080	5080	5080	0
150	20231227	181700	115636410	5080	5080	5080	5080	0
151	20231227	181600	115636410	5080	5080	5080	5080	0
152	20231227	181500	115636410	5080	5080	5080	5080	520
153	20231227	181400	115636410	5080	5080	5080	5080	0
154	20231227	181300	115636410	5080	5080	5080	5080	0
155	20231227	181200	115636410	5080	5080	5080	5080	0
156	20231227	181100	115636410	5080	5080	5080	5080	0
157	20231227	181000	115636410	5080	5080	5080	5080	0
158	20231227	180900	115636410	5080	5080	5080	5080	0
159	20231227	180800	115636410	5080	5080	5080	5080	0
160	20231227	180700	115636410	5080	5080	5080	5080	0
161	20231227	180600	115636410	5080	5080	5080	5080	0
162	20231227	180500	115636410	5080	5080	5080	5080	0
163	20231227	180400	115636410	5080	5080	5080	5080	0
164	20231227	180300	115636410	5080	5080	5080	5080	0
165	20231227	180200	115636410	5080	5080	5080	5080	0
166	20231227	180100	115636410	5080	5080	5080	5080	0
167	20231227	180000	115636410	5080	5080	5080	5080	0
168	20231227	175900	115636410	5080	5080	5080	5080	0
169	20231227	175800	115636410	5080	5080	5080	5080	0
170	20231227	175700	115636410	5080	5080	5080	5080	0
171	20231227	175600	115636410	5080	5080	5080	5080	0
172	20231227	175500	115636410	5080	5080	5080	5080	0
173	20231227	175400	115636410	5080	5080	5080	5080	0
174	20231227	175300	115636410	5080	5080	5080	5080	0
175	20231227	175200	115636410	5080	5080	5080	5080	0
176	20231227	175100	115636410	5080	5080	5080	5080	0
177	20231227	175000	115636410	5080	5080	5080	5080	0
178	20231227	174900	115636410	5080	5080	5080	5080	0
179	20231227	174800	115636410	5080	5080	5080	5080	0
180	20231227	174700	115636410	5080	5080	5080	5080	0
181	20231227	174600	115636410	5080	5080	5080	5080	0
182	20231227	174500	115636410	5080	5080	5080	5080	520
183	20231227	174400	115636410	5080	5080	5080	5080	0
184	20231227	174300	115636410	5080	5080	5080	5080	0
185	20231227	174200	115636410	5080	5080	5080	5080	0
186	20231227	174100	115636410	5080	5080	5080	5080	0
187	20231227	174000	115636410	5080	5080	5080	5080	0
188	20231227	173900	115636410	5080	5080	5080	5080	0
189	20231227	173800	115636410	5080	5080	5080	5080	0
190	20231227	173700	115636410	5080	5080	5080	5080	0
191	20231227	173600	115636410	5080	5080	5080	5080	0
192	20231227	173500	115636410	5080	5080	5080	5080	0
193	20231227	173400	115636410	5080	5080	5080	5080	0
194	20231227	173300	115636410	5080	5080	5080	5080	0
195	20231227	173200	115636410	5080	5080	5080	5080	0
196	20231227	173100	115636410	5080	5080	5080	5080	0
197	20231227	173000	115636410	5080	5080	5080	5080	0
198	20231227	172900	115636410	5080	5080	5080	5080	0
199	20231227	172800	115636410	5080	5080	5080	5080	0
200	20231227	172700	115636410	5080	5080	5080	5080	0
201	20231227	172600	115636410	5080	5080	5080	5080	0
202	20231227	172500	115636410	5080	5080	5080	5080	0
203	20231227	172400	115636410	5080	5080	5080	5080	0
204	20231227	172300	115636410	5080	5080	5080	5080	0
205	20231227	172200	115636410	5080	5080	5080	5080	0
206	20231227	172100	115636410	5080	5080	5080	5080	0
207	20231227	172000	115636410	5080	5080	5080	5080	0
208	20231227	171900	115636410	5080	5080	5080	5080	0
209	20231227	171800	115636410	5080	5080	5080	5080	0
210	20231227	171700	115636410	5080	5080	5080	5080	0
211	20231227	171600	115636410	5080	5080	5080	5080	0
212	20231227	171500	115636410	5080	5080	5080	5080	520
213	20231227	171400	115636410	5080	5080	5080	5080	0
214	20231227	171300	115636410	5080	5080	5080	5080	0
215	20231227	171200	115636410	5080	5080	5080	5080	0
216	20231227	171100	115636410	5080	5080	5080	5080	0
217	20231227	171000	115636410	5080	5080	5080	5080	0
218	20231227	170900	115636410	5080	5080	5080	5080	0
219	20231227	170800	115636410	5080	5080	5080	5080	0
220	20231227	170700	115636410	5080	5080	5080	5080	0
221	20231227	170600	115636410	5080	5080	5080	5080	0
222	20231227	170500	115636410	5080	5080	5080	5080	0
223	20231227	170400	115636410	5080	5080	5080	5080	0
224	20231227	170300	115636410	5080	5080	5080	5080	0
225	20231227	170200	115636410	5080	5080	5080	5080	0
226	20231227	170100	115636410	5080	5080	5080	5080	0
227	20231227	170000	115636410	5080	5080	5080	5080	0
228	20231227	165900	115636410	5080	5080	5080	5080	0
229	20231227	165800	115636410	5080	5080	5080	5080	0
230	20231227	165700	115636410	5080	5080	5080	5080	0
231	20231227	165600	115636410	5080	5080	5080	5080	0
232	20231227	165500	115636410	5080	5080	5080	5080	0
233	20231227	165400	115636410	5080	5080	5080	5080	0
234	20231227	165300	115636410	5080	5080	5080	5080	0
235	20231227	165200	115636410	5080	5080	5080	5080	0
236	20231227	165100	115636410	5080	5080	5080	5080	0
237	20231227	165000	115636410	5080	5080	5080	5080	0
238	20231227	164900	115636410	5080	5080	5080	5080	0
239	20231227	164800	115636410	5080	5080	5080	5080	0
240	20231227	164700	115636410	5080	5080	5080	5080	0
241	20231227	164600	115636410	5080	5080	5080	5080	0
242	20231227	164500	115636410	5080	5080	5080	5080	520
243	20231227	164400	115636410	5080	5080	5080	5080	0
244	20231227	164300	115636410	5080	5080	5080	5080	0
245	20231227	164200	115636410	5080	5080	5080	5080	0
246	20231227	164100	115636410	5080	5080	5080	5080	0
247	20231227	164000	115636410	5080	5080	5080	5080	0
248	20231227	163900	115636410	5080	5080	5080	5080	0
249	20231227	163800	115636410	5080	5080	5080	5080	0
250	20231227	163700	115636410	5080	5080	5080	5080	0
251	20231227	163600	115636410	5080	5080	5080	5080	0
252	20231227	163500	115636410	5080	5080	5080	5080	0
253	20231227	163400	115636410	5080	5080	5080	5080	0
254	20231227	163300	115636410	5080	5080	5080	5080	0
255	20231227	163200	115636410	5080	5080	5080	5080	0
256	20231227	163100	115636410	5080	5080	5080	5080	0
257	20231227	163000	115636410	5080	5080	5080	5080	0
258	20231227	162900	115636410	5080	5080	5080	5080	0
259	20231227	162800	115636410	5080	5080	5080	5080	0
260	20231227	162700	115636410	5080	5080	5080	5080	0
261	20231227	162600	115636410	5080	5080	5080	5080	0
262	20231227	162500	115636410	5080	5080	5080	5080	0
263	20231227	162400	115636410	5080	5080	5080	5080	0
264	20231227	162300	115636410	5080	5080	5080	5080	0
265	20231227	162200	115636410	5080	5080	5080	5080	0
266	20231227	162100	115636410	5080	5080	5080	5080	0
267	20231227	162000	115636410	5080	5080	5080	5080	0
268	20231227	161900	115636410	5080	5080	5080	5080	0
269	20231227	161800	115636410	5080	5080	5080	5080	0
270	20231227	161700	115636410	5080	5080	5080	5080	0
271	20231227	161600	115636410	5080	5080	5080	5080	0
272	20231227	161500	115636410	5080	5080	5080	5080	520
273	20231227	161400	115636410	5080	5080	5080	5080	0
274	20231227	161300	115636410	5080	5080	5080	5080	0
275	20231227	161200	115636410	5080	5080	5080	5080	0
276	20231227	161100	115636410	5080	5080	5080	5080	0
277	20231227	161000	115636410	5080	5080	5080	5080	0
278	20231227	160900	115636410	5080	5080	5080	5080	0
279	20231227	160800	115636410	5080	5080	5080	5080	0
280	20231227	160700	115636410	5080	5080	5080	5080	0
281	20231227	160600	115636410	5080	5080	5080	5080	0
282	20231227	160500	115636410	5080	5080	5080	5080	0
283	20231227	160400	115636410	5080	5080	5080	5080	0
284	20231227	160300	115636410	5080	5080	5080	5080	0
285	20231227	160200	115636410	5080	5080	5080	5080	0
286	20231227	160100	115636410	5080	5080	5080	5080	0
287	20231227	160000	115636410	5080	5080	5080	5080	0
288	20231227	155900	115636410	5080	5080	5080	5080	0
289	20231227	155800	115636410	5080	5080	5080	5080	0
290	20231227	155700	115636410	5080	5080	5080	5080	0
291	20231227	155600	115636410	5080	5080	5080	5080	0
292	20231227	155500	115636410	5080	5080	5080	5080	0
293	20231227	155400	115636410	5080	5080	5080	5080	0
294	20231227	155300	115636410	5080	5080	5080	5080	0
295	20231227	155200	115636410	5080	5080	5080	5080	0
296	20231227	155100	115636410	5080	5080	5080	5080	0
297	20231227	155000	115636410	5080	5080	5080	5080	0
298	20231227	154900	115636410	5080	5080	5080	5080	0
299	20231227	154800	115636410	5080	5080	5080	5080	0
300	20231227	154700	115636410	5080	5080	5080	5080	0
301	20231227	154600	115636410	5080	5080	5080	5080	0
302	20231227	154500	115636410	5080	5080	5080	5080	520
303	20231227	154400	115636410	5080	5080	5080	5080	0
304	20231227	154300	115636410	5080	5080	5080	5080	0
305	20231227	154200	115636410	5080	5080	5080	5080	0
306	20231227	154100	115636410	5080	5080	5080	5080	0
307	20231227	154000	115636410	5080	5080	5080	5080	0
308	20231227	153900	115636410	5080	5080	5080	5080	0
309	20231227	153800	115636410	5080	5080	5080	5080	0
310	20231227	153700	115636410	5080	5080	5080	5080	0
311	20231227	153600	115636410	5080	5080	5080	5080	0
312	20231227	153500	115636410	5080	5080	5080	5080	0
313	20231227	153400	115636410	5080	5080	5080	5080	0
314	20231227	153300	115636410	5080	5080	5080	5080	0
315	20231227	153200	115636410	5080	5080	5080	5080	0
316	20231227	153100	115636410	5080	5080	5080	5080	0
317	20231227	153000	115636410	5080	5080	5080	5080	520
318	20231227	152900	112994810	5100	5100	5100	5100	0
319	20231227	152800	112994810	5100	5100	5100	5100	0
320	20231227	152700	112994810	5100	5100	5100	5100	0
321	20231227	152600	112994810	5100	5100	5100	5100	0
322	20231227	152500	112994810	5100	5100	5100	5100	0
323	20231227	152400	112994810	5100	5100	5100	5100	0
324	20231227	152300	112994810	5100	5100	5100	5100	0
325	20231227	152200	112994810	5100	5100	5100	5100	0
326	20231227	152100	112994810	5100	5100	5100	5100	0
327	20231227	152000	112994810	5100	5100	5100	5100	0
328	20231227	151900	112994810	5100	5100	5100	5100	102
329	20231227	151800	112474610	5080	5100	5100	5080	770
330	20231227	151700	108549630	5100	5090	5100	5090	382
331	20231227	151600	106605240	5090	5090	5090	5090	240
332	20231227	151500	105383640	5100	5100	5100	5100	1
333	20231227	151400	105378540	5090	5090	5090	5090	1
334	20231227	151300	105373450	5100	5100	5100	5100	0
335	20231227	151200	105373450	5100	5100	5100	5100	0
336	20231227	151100	105373450	5100	5100	5100	5100	286
337	20231227	151000	103914850	5110	5100	5110	5100	46
338	20231227	150900	103680240	5110	5110	5110	5110	100
339	20231227	150800	103169240	5120	5100	5120	5100	2
340	20231227	150700	103159020	5120	5120	5120	5120	0
341	20231227	150600	103159020	5120	5110	5120	5110	1002
342	20231227	150500	98038790	5120	5120	5120	5120	0
343	20231227	150400	98038790	5120	5120	5120	5120	473
344	20231227	150300	95617030	5120	5120	5120	5120	116
345	20231227	150200	95023110	5120	5120	5120	5120	1
346	20231227	150100	95017990	5090	5090	5090	5090	0
347	20231227	150000	95017990	5090	5090	5090	5090	6
348	20231227	145900	94987450	5120	5120	5120	5120	0
349	20231227	145800	94987450	5120	5090	5120	5090	2
350	20231227	145700	94977240	5120	5120	5120	5120	0
351	20231227	145600	94977240	5120	5120	5120	5120	0
352	20231227	145500	94977240	5120	5120	5120	5120	0
353	20231227	145400	94977240	5120	5120	5120	5120	0
354	20231227	145300	94977240	5120	5120	5120	5120	2
355	20231227	145200	94967000	5080	5080	5080	5080	0
356	20231227	145100	94967000	5080	5080	5080	5080	0
357	20231227	145000	94967000	5080	5080	5080	5080	0
358	20231227	144900	94967000	5080	5080	5080	5080	0
359	20231227	144800	94967000	5080	5080	5080	5080	0
360	20231227	144700	94967000	5080	5080	5080	5080	0
361	20231227	144600	94967000	5080	5080	5080	5080	0
362	20231227	144500	94967000	5080	5080	5080	5080	0
363	20231227	144400	94967000	5080	5080	5080	5080	0
364	20231227	144300	94967000	5080	5080	5080	5080	0
365	20231227	144200	94967000	5080	5080	5080	5080	0
366	20231227	144100	94967000	5080	5080	5080	5080	0
367	20231227	144000	94967000	5080	5080	5080	5080	200
368	20231227	143900	93951000	5080	5080	5080	5080	0
369	20231227	143800	93951000	5080	5080	5080	5080	0
370	20231227	143700	93951000	5080	5080	5080	5080	1
371	20231227	143600	93945920	5120	5120	5120	5120	0
372	20231227	143500	93945920	5120	5120	5120	5120	0
373	20231227	143400	93945920	5120	5120	5120	5120	67
374	20231227	143300	93602880	5120	5120	5120	5120	0
375	20231227	143200	93602880	5120	5120	5120	5120	0
376	20231227	143100	93602880	5120	5120	5120	5120	0
377	20231227	143000	93602880	5120	5120	5120	5120	0
378	20231227	142900	93602880	5120	5120	5120	5120	2
379	20231227	142800	93592640	5080	5080	5080	5080	0
380	20231227	142700	93592640	5080	5080	5080	5080	0
381	20231227	142600	93592640	5080	5090	5090	5080	260
382	20231227	142500	92270080	5120	5120	5120	5120	50
383	20231227	142400	92014080	5120	5120	5120	5120	0
384	20231227	142300	92014080	5120	5120	5120	5120	0
385	20231227	142200	92014080	5120	5120	5120	5120	5
386	20231227	142100	91988480	5120	5120	5120	5120	0
387	20231227	142000	91988480	5120	5120	5120	5120	0
388	20231227	141900	91988480	5120	5120	5120	5120	0
389	20231227	141800	91988480	5120	5110	5120	5110	10
390	20231227	141700	91937290	5120	5120	5120	5120	0
391	20231227	141600	91937290	5120	5120	5120	5120	0
392	20231227	141500	91937290	5120	5120	5120	5120	0
393	20231227	141400	91937290	5120	5120	5120	5120	0
394	20231227	141300	91937290	5120	5120	5120	5120	0
395	20231227	141200	91937290	5120	5120	5120	5120	0
396	20231227	141100	91937290	5120	5120	5120	5120	0
397	20231227	141000	91937290	5120	5120	5120	5120	0
398	20231227	140900	91937290	5120	5120	5120	5120	104
399	20231227	140800	91404810	5120	5120	5120	5120	0
400	20231227	140700	91404810	5120	5120	5120	5120	0
401	20231227	140600	91404810	5120	5120	5120	5120	0
402	20231227	140500	91404810	5120	5110	5120	5110	2
403	20231227	140400	91394580	5110	5090	5110	5090	5
404	20231227	140300	91369050	5120	5120	5120	5120	0
405	20231227	140200	91369050	5120	5120	5120	5120	0
406	20231227	140100	91369050	5120	5120	5120	5120	10
407	20231227	140000	91317850	5120	5120	5120	5120	78
408	20231227	135900	90918490	5120	5120	5120	5090	302
409	20231227	135800	89374800	5120	5120	5120	5120	2
410	20231227	135700	89364560	5120	5120	5120	5120	0
411	20231227	135600	89364560	5120	5120	5120	5120	1
412	20231227	135500	89359440	5100	5100	5100	5100	0
413	20231227	135400	89359440	5100	5100	5100	5100	5
414	20231227	135300	89333940	5120	5120	5120	5120	0
415	20231227	135200	89333940	5120	5120	5120	5120	0
416	20231227	135100	89333940	5120	5120	5120	5120	0
417	20231227	135000	89333940	5120	5120	5120	5120	0
418	20231227	134900	89333940	5120	5120	5120	5120	0
419	20231227	134800	89333940	5120	5120	5120	5120	0
420	20231227	134700	89333940	5120	5120	5120	5120	2
421	20231227	134600	89323700	5120	5120	5120	5120	0
422	20231227	134500	89323700	5120	5120	5120	5120	0
423	20231227	134400	89323700	5120	5120	5120	5120	0
424	20231227	134300	89323700	5120	5120	5120	5120	0
425	20231227	134200	89323700	5120	5120	5120	5120	17
426	20231227	134100	89236660	5130	5130	5130	5130	0
427	20231227	134000	89236660	5130	5130	5130	5130	0
428	20231227	133900	89236660	5130	5130	5130	5130	0
429	20231227	133800	89236660	5130	5130	5130	5130	0
430	20231227	133700	89236660	5130	5120	5130	5120	9
431	20231227	133600	89190550	5130	5100	5130	5100	2023
432	20231227	133500	78835130	5080	5080	5080	5080	0
433	20231227	133400	78835130	5080	5080	5080	5080	0
434	20231227	133300	78835130	5080	5080	5080	5080	0
435	20231227	133200	78835130	5080	5080	5080	5080	0
436	20231227	133100	78835130	5080	5080	5080	5080	0
437	20231227	133000	78835130	5080	5080	5080	5080	0
438	20231227	132900	78835130	5080	5100	5100	5080	7
439	20231227	132800	78799450	5100	5100	5100	5100	0
440	20231227	132700	78799450	5100	5100	5100	5100	1
441	20231227	132600	78794350	5100	5100	5100	5100	0
442	20231227	132500	78794350	5100	5100	5100	5100	0
443	20231227	132400	78794350	5100	5100	5100	5100	0
444	20231227	132300	78794350	5100	5100	5100	5100	0
445	20231227	132200	78794350	5100	5100	5100	5100	0
446	20231227	132100	78794350	5100	5100	5100	5100	0
447	20231227	132000	78794350	5100	5100	5100	5100	0
448	20231227	131900	78794350	5100	5100	5100	5100	2
449	20231227	131800	78784150	5100	5100	5100	5100	0
450	20231227	131700	78784150	5100	5100	5100	5100	0
451	20231227	131600	78784150	5100	5100	5100	5100	0
452	20231227	131500	78784150	5100	5080	5100	5080	9
453	20231227	131400	78738390	5080	5080	5080	5080	0
454	20231227	131300	78738390	5080	5080	5080	5080	0
455	20231227	131200	78738390	5080	5080	5080	5080	3
456	20231227	131100	78723150	5080	5080	5080	5080	14
457	20231227	131000	78652030	5100	5100	5100	5100	0
458	20231227	130900	78652030	5100	5100	5100	5100	0
459	20231227	130800	78652030	5100	5100	5100	5100	0
460	20231227	130700	78652030	5100	5100	5100	5100	0
461	20231227	130600	78652030	5100	5100	5100	5100	0
462	20231227	130500	78652030	5100	5100	5100	5100	0
463	20231227	130400	78652030	5100	5100	5100	5100	0
464	20231227	130300	78652030	5100	5100	5100	5100	0
465	20231227	130200	78652030	5100	5100	5100	5100	0
466	20231227	130100	78652030	5100	5100	5100	5100	0
467	20231227	130000	78652030	5100	5100	5100	5100	1
468	20231227	125900	78646930	5100	5100	5100	5100	5
469	20231227	125800	78621430	5100	5100	5100	5100	2
470	20231227	125700	78611230	5080	5080	5080	5080	0
471	20231227	125600	78611230	5080	5080	5080	5080	0
472	20231227	125500	78611230	5080	5080	5080	5080	2
473	20231227	125400	78601070	5080	5080	5080	5080	0
474	20231227	125300	78601070	5080	5080	5080	5080	284
475	20231227	125200	77158350	5110	5110	5110	5110	0
476	20231227	125100	77158350	5110	5110	5110	5110	0
477	20231227	125000	77158350	5110	5110	5110	5110	0
478	20231227	124900	77158350	5110	5110	5110	5110	0
479	20231227	124800	77158350	5110	5110	5110	5110	0
480	20231227	124700	77158350	5110	5080	5110	5080	12
481	20231227	124600	77097090	5080	5080	5080	5080	0
482	20231227	124500	77097090	5080	5080	5080	5080	0
483	20231227	124400	77097090	5080	5080	5080	5080	0
484	20231227	124300	77097090	5080	5080	5080	5080	0
485	20231227	124200	77097090	5080	5080	5080	5080	0
486	20231227	124100	77097090	5080	5080	5080	5080	30
487	20231227	124000	76944690	5070	5070	5070	5070	0
488	20231227	123900	76944690	5070	5070	5070	5070	0
489	20231227	123800	76944690	5070	5070	5070	5070	0
490	20231227	123700	76944690	5070	5070	5070	5070	0
491	20231227	123600	76944690	5070	5070	5070	5070	0
492	20231227	123500	76944690	5070	5070	5070	5070	0
493	20231227	123400	76944690	5070	5070	5070	5070	0
494	20231227	123300	76944690	5070	5070	5070	5070	0
495	20231227	123200	76944690	5070	5070	5070	5070	0
496	20231227	123100	76944690	5070	5070	5070	5070	0
497	20231227	123000	76944690	5070	5070	5070	5070	0
498	20231227	122900	76944690	5070	5070	5070	5070	0
499	20231227	122800	76944690	5070	5090	5090	5070	300
500	20231227	122700	75420490	5100	5100	5100	5100	0
501	20231227	122600	75420490	5100	5100	5100	5100	0
502	20231227	122500	75420490	5100	5100	5100	5100	0
503	20231227	122400	75420490	5100	5100	5100	5100	0
504	20231227	122300	75420490	5100	5100	5100	5100	0
505	20231227	122200	75420490	5100	5100	5100	5100	0
506	20231227	122100	75420490	5100	5100	5100	5100	0
507	20231227	122000	75420490	5100	5100	5100	5100	0
508	20231227	121900	75420490	5100	5100	5100	5100	0
509	20231227	121800	75420490	5100	5100	5100	5100	0
510	20231227	121700	75420490	5100	5100	5100	5100	0
511	20231227	121600	75420490	5100	5100	5100	5100	0
512	20231227	121500	75420490	5100	5100	5100	5100	0
513	20231227	121400	75420490	5100	5100	5100	5100	0
514	20231227	121300	75420490	5100	5100	5100	5100	20
515	20231227	121200	75318490	5110	5110	5110	5110	0
516	20231227	121100	75318490	5110	5110	5110	5110	0
517	20231227	121000	75318490	5110	5110	5110	5110	0
518	20231227	120900	75318490	5110	5110	5110	5110	0
519	20231227	120800	75318490	5110	5110	5110	5110	0
520	20231227	120700	75318490	5110	5110	5110	5110	0
521	20231227	120600	75318490	5110	5110	5110	5110	0
522	20231227	120500	75318490	5110	5110	5110	5110	0
523	20231227	120400	75318490	5110	5110	5110	5110	0
524	20231227	120300	75318490	5110	5110	5110	5110	0
525	20231227	120200	75318490	5110	5110	5110	5110	0
526	20231227	120100	75318490	5110	5110	5110	5110	0
527	20231227	120000	75318490	5110	5110	5110	5110	0
528	20231227	115900	75318490	5110	5110	5110	5110	0
529	20231227	115800	75318490	5110	5110	5110	5110	0
530	20231227	115700	75318490	5110	5110	5110	5110	194
531	20231227	115600	74327150	5110	5110	5110	5110	450
532	20231227	115500	72027650	5110	5110	5110	5110	20
533	20231227	115400	71925450	5070	5110	5110	5070	7
534	20231227	115300	71889720	5110	5110	5110	5110	101
535	20231227	115200	71373610	5110	5100	5110	5100	132
536	20231227	115100	70700110	5080	5080	5080	5080	128
537	20231227	115000	70049870	5090	5090	5090	5090	10
538	20231227	114900	69998970	5080	5080	5080	5080	0
539	20231227	114800	69998970	5080	5080	5080	5080	811
540	20231227	114700	65879090	5090	5090	5090	5090	0
541	20231227	114600	65879090	5090	5090	5090	5090	200
542	20231227	114500	64861090	5090	5090	5090	5090	0
543	20231227	114400	64861090	5090	5090	5090	5090	1
544	20231227	114300	64856000	5090	5090	5090	5090	0
545	20231227	114200	64856000	5090	5090	5090	5090	0
546	20231227	114100	64856000	5090	5090	5090	5090	0
547	20231227	114000	64856000	5090	5090	5090	5090	0
548	20231227	113900	64856000	5090	5090	5090	5090	65
549	20231227	113800	64525150	5090	5090	5090	5090	10
550	20231227	113700	64474250	5090	5090	5090	5090	0
551	20231227	113600	64474250	5090	5090	5090	5090	10
552	20231227	113500	64423350	5100	5100	5100	5100	0
553	20231227	113400	64423350	5100	5100	5100	5100	10
554	20231227	113300	64372350	5110	5110	5110	5110	0
555	20231227	113200	64372350	5110	5110	5110	5110	0
556	20231227	113100	64372350	5110	5110	5110	5110	0
557	20231227	113000	64372350	5110	5110	5110	5110	0
558	20231227	112900	64372350	5110	5110	5110	5110	0
559	20231227	112800	64372350	5110	5110	5110	5110	0
560	20231227	112700	64372350	5110	5110	5110	5110	0
561	20231227	112600	64372350	5110	5110	5110	5110	0
562	20231227	112500	64372350	5110	5110	5110	5110	0
563	20231227	112400	64372350	5110	5110	5110	5110	0
564	20231227	112300	64372350	5110	5110	5110	5110	0
565	20231227	112200	64372350	5110	5110	5110	5110	0
566	20231227	112100	64372350	5110	5110	5110	5110	2
567	20231227	112000	64362130	5110	5110	5110	5110	0
568	20231227	111900	64362130	5110	5110	5110	5110	0
569	20231227	111800	64362130	5110	5110	5110	5110	0
570	20231227	111700	64362130	5110	5110	5110	5110	20
571	20231227	111600	64259930	5110	5110	5110	5110	0
572	20231227	111500	64259930	5110	5090	5110	5090	437
573	20231227	111400	62035180	5100	5100	5100	5100	0
574	20231227	111300	62035180	5100	5110	5110	5100	17
575	20231227	111200	61948470	5100	5100	5100	5100	0
576	20231227	111100	61948470	5100	5100	5100	5100	0
577	20231227	111000	61948470	5100	5100	5100	5100	0
578	20231227	110900	61948470	5100	5100	5100	5100	3
579	20231227	110800	61933170	5110	5110	5110	5110	14
580	20231227	110700	61861630	5100	5100	5100	5100	0
581	20231227	110600	61861630	5100	5100	5100	5100	0
582	20231227	110500	61861630	5100	5100	5100	5100	11
583	20231227	110400	61805530	5100	5100	5100	5100	0
584	20231227	110300	61805530	5100	5100	5100	5100	0
585	20231227	110200	61805530	5100	5100	5100	5100	0
586	20231227	110100	61805530	5100	5100	5100	5100	0
587	20231227	110000	61805530	5100	5110	5110	5100	107
588	20231227	105900	61259810	5120	5120	5120	5120	0
589	20231227	105800	61259810	5120	5120	5120	5120	0
590	20231227	105700	61259810	5120	5110	5120	5110	20
591	20231227	105600	61157510	5120	5120	5120	5120	0
592	20231227	105500	61157510	5120	5120	5120	5120	0
593	20231227	105400	61157510	5120	5120	5120	5120	0
594	20231227	105300	61157510	5120	5120	5120	5120	3
595	20231227	105200	61142150	5110	5110	5110	5110	0
596	20231227	105100	61142150	5110	5110	5110	5110	0
597	20231227	105000	61142150	5110	5110	5110	5110	0
598	20231227	104900	61142150	5110	5110	5110	5110	15
599	20231227	104800	61065500	5120	5120	5120	5120	0
600	20231227	104700	61065500	5120	5120	5120	5120	70
601	20231227	104600	60707100	5120	5120	5120	5120	0
602	20231227	104500	60707100	5120	5120	5120	5120	0
603	20231227	104400	60707100	5120	5120	5120	5120	0
604	20231227	104300	60707100	5120	5120	5120	5120	294
605	20231227	104200	59201820	5130	5130	5130	5130	0
606	20231227	104100	59201820	5130	5130	5130	5130	111
607	20231227	104000	58632390	5130	5130	5130	5130	161
608	20231227	103900	57806460	5130	5120	5130	5120	1104
609	20231227	103800	52143000	5120	5120	5120	5120	101
610	20231227	103700	51625880	5130	5100	5130	5100	996
611	20231227	103600	46534240	5100	5100	5100	5100	0
612	20231227	103500	46534240	5100	5100	5100	5100	0
613	20231227	103400	46534240	5100	5100	5100	5100	0
614	20231227	103300	46534240	5100	5100	5100	5100	73
615	20231227	103200	46161940	5100	5100	5100	5100	0
616	20231227	103100	46161940	5100	5100	5100	5100	30
617	20231227	103000	46008940	5100	5100	5100	5100	1
618	20231227	102900	46003840	5090	5090	5090	5090	0
619	20231227	102800	46003840	5090	5090	5090	5090	800
620	20231227	102700	41931840	5090	5090	5090	5090	0
621	20231227	102600	41931840	5090	5090	5090	5090	0
622	20231227	102500	41931840	5090	5090	5090	5090	10
623	20231227	102400	41880940	5090	5090	5090	5090	10
624	20231227	102300	41830040	5090	5090	5090	5090	0
625	20231227	102200	41830040	5090	5090	5090	5090	8
626	20231227	102100	41789320	5090	5090	5090	5090	0
627	20231227	102000	41789320	5090	5090	5090	5090	0
628	20231227	101900	41789320	5090	5090	5090	5090	16
629	20231227	101800	41707880	5090	5090	5090	5090	6
630	20231227	101700	41677340	5090	5080	5090	5080	114
631	20231227	101600	41097920	5070	5070	5070	5070	199
632	20231227	101500	40088990	5070	5070	5070	5070	0
633	20231227	101400	40088990	5070	5070	5070	5070	80
634	20231227	101300	39683390	5070	5070	5070	5070	10
635	20231227	101200	39632690	5070	5070	5070	5070	0
636	20231227	101100	39632690	5070	5070	5070	5070	0
637	20231227	101000	39632690	5070	5070	5070	5070	0
638	20231227	100900	39632690	5070	5070	5070	5070	0
639	20231227	100800	39632690	5070	5070	5070	5070	500
640	20231227	100700	37097690	5070	5070	5070	5070	0
641	20231227	100600	37097690	5070	5070	5070	5070	0
642	20231227	100500	37097690	5070	5070	5070	5070	0
643	20231227	100400	37097690	5070	5070	5070	5070	201
644	20231227	100300	36078620	5070	5070	5070	5070	0
645	20231227	100200	36078620	5070	5070	5070	5070	0
646	20231227	100100	36078620	5070	5070	5070	5070	18
647	20231227	100000	35987360	5080	5080	5080	5080	200
648	20231227	095900	34971360	5080	5080	5080	5080	0
649	20231227	095800	34971360	5080	5080	5080	5080	0
650	20231227	095700	34971360	5080	5080	5080	5080	0
651	20231227	095600	34971360	5080	5080	5080	5080	0
652	20231227	095500	34971360	5080	5080	5080	5080	186
653	20231227	095400	34026480	5070	5070	5070	5070	11
654	20231227	095300	33970710	5060	5060	5060	5060	59
655	20231227	095200	33672170	5060	5060	5060	5060	1310
656	20231227	095100	27043570	5050	5050	5050	5050	0
657	20231227	095000	27043570	5050	5050	5050	5050	0
658	20231227	094900	27043570	5050	5050	5050	5050	0
659	20231227	094800	27043570	5050	5050	5050	5050	0
660	20231227	094700	27043570	5050	5050	5050	5050	0
661	20231227	094600	27043570	5050	5050	5050	5050	0
662	20231227	094500	27043570	5050	5050	5050	5050	601
663	20231227	094400	24008520	5050	5060	5060	5050	300
664	20231227	094300	22491520	5050	5050	5050	5050	0
665	20231227	094200	22491520	5050	5060	5060	5050	250
666	20231227	094100	21228820	5060	5060	5060	5060	5
667	20231227	094000	21203520	5080	5080	5080	5080	0
668	20231227	093900	21203520	5080	5080	5080	5080	0
669	20231227	093800	21203520	5080	5080	5080	5080	0
670	20231227	093700	21203520	5080	5080	5080	5080	2
671	20231227	093600	21193360	5060	5060	5060	5060	0
672	20231227	093500	21193360	5060	5060	5060	5060	1765
673	20231227	093400	12262460	5080	5070	5080	5070	6
674	20231227	093300	12232030	5080	5080	5080	5080	0
675	20231227	093200	12232030	5080	5080	5080	5080	0
676	20231227	093100	12232030	5080	5080	5080	5080	0
677	20231227	093000	12232030	5080	5080	5080	5080	0
678	20231227	092900	12232030	5080	5080	5080	5080	2
679	20231227	092800	12221870	5070	5070	5070	5070	111
680	20231227	092700	11659100	5070	5070	5070	5070	0
681	20231227	092600	11659100	5070	5070	5070	5070	0
682	20231227	092500	11659100	5070	5070	5070	5070	46
683	20231227	092400	11425880	5080	5070	5080	5070	44
684	20231227	092300	11202600	5060	5060	5060	5060	0
685	20231227	092200	11202600	5060	5060	5060	5060	70
686	20231227	092100	10848400	5060	5060	5060	5060	94
687	20231227	092000	10372760	5070	5070	5070	5070	177
688	20231227	091900	9475370	5090	5090	5090	5090	1
689	20231227	091800	9470280	5090	5090	5090	5090	16
690	20231227	091700	9388840	5100	5100	5100	5100	0
691	20231227	091600	9388840	5100	5100	5100	5100	0
692	20231227	091500	9388840	5100	5100	5100	5100	0
693	20231227	091400	9388840	5100	5100	5100	5100	2
694	20231227	091300	9378640	5100	5100	5100	5100	0
695	20231227	091200	9378640	5100	5100	5100	5100	112
696	20231227	091100	8807440	5110	5110	5110	5110	50
697	20231227	091000	8551940	5110	5100	5120	5100	431
698	20231227	090900	6347940	5100	5100	5100	5100	0
699	20231227	090800	6347940	5100	5100	5100	5100	0
700	20231227	090700	6347940	5100	5100	5100	5100	0
701	20231227	090600	6347940	5100	5100	5100	5100	151
702	20231227	090500	5577840	5100	5100	5100	5100	79
703	20231227	090400	5174940	5100	5100	5100	5100	1
704	20231227	090300	5169840	5100	5100	5100	5100	0
705	20231227	090200	5169840	5100	5100	5100	5100	50
706	20231227	090100	4914840	5090	5070	5090	5070	485
707	20231227	090000	2449250	5050	5050	5050	5050	485