KissMeData/078000/min/candle-20231227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231227	194500	97098440	9860	9860	9860	9860	135
3	20231227	194400	97098440	9860	9860	9860	9860	0
4	20231227	194300	97098440	9860	9860	9860	9860	0
5	20231227	194200	97098440	9860	9860	9860	9860	0
6	20231227	194100	97098440	9860	9860	9860	9860	0
7	20231227	194000	97098440	9860	9860	9860	9860	0
8	20231227	193900	97098440	9860	9860	9860	9860	0
9	20231227	193800	97098440	9860	9860	9860	9860	0
10	20231227	193700	97098440	9860	9860	9860	9860	0
11	20231227	193600	97098440	9860	9860	9860	9860	0
12	20231227	193500	97098440	9860	9860	9860	9860	0
13	20231227	193400	97098440	9860	9860	9860	9860	0
14	20231227	193300	97098440	9860	9860	9860	9860	0
15	20231227	193200	97098440	9860	9860	9860	9860	0
16	20231227	193100	97098440	9860	9860	9860	9860	0
17	20231227	193000	97098440	9860	9860	9860	9860	0
18	20231227	192900	97098440	9860	9860	9860	9860	0
19	20231227	192800	97098440	9860	9860	9860	9860	0
20	20231227	192700	97098440	9860	9860	9860	9860	0
21	20231227	192600	97098440	9860	9860	9860	9860	0
22	20231227	192500	97098440	9860	9860	9860	9860	0
23	20231227	192400	97098440	9860	9860	9860	9860	0
24	20231227	192300	97098440	9860	9860	9860	9860	0
25	20231227	192200	97098440	9860	9860	9860	9860	0
26	20231227	192100	97098440	9860	9860	9860	9860	0
27	20231227	192000	97098440	9860	9860	9860	9860	0
28	20231227	191900	97098440	9860	9860	9860	9860	0
29	20231227	191800	97098440	9860	9860	9860	9860	0
30	20231227	191700	97098440	9860	9860	9860	9860	0
31	20231227	191600	97098440	9860	9860	9860	9860	0
32	20231227	191500	97098440	9860	9860	9860	9860	135
33	20231227	191400	97098440	9860	9860	9860	9860	0
34	20231227	191300	97098440	9860	9860	9860	9860	0
35	20231227	191200	97098440	9860	9860	9860	9860	0
36	20231227	191100	97098440	9860	9860	9860	9860	0
37	20231227	191000	97098440	9860	9860	9860	9860	0
38	20231227	190900	97098440	9860	9860	9860	9860	0
39	20231227	190800	97098440	9860	9860	9860	9860	0
40	20231227	190700	97098440	9860	9860	9860	9860	0
41	20231227	190600	97098440	9860	9860	9860	9860	0
42	20231227	190500	97098440	9860	9860	9860	9860	0
43	20231227	190400	97098440	9860	9860	9860	9860	0
44	20231227	190300	97098440	9860	9860	9860	9860	0
45	20231227	190200	97098440	9860	9860	9860	9860	0
46	20231227	190100	97098440	9860	9860	9860	9860	0
47	20231227	190000	97098440	9860	9860	9860	9860	0
48	20231227	185900	97098440	9860	9860	9860	9860	0
49	20231227	185800	97098440	9860	9860	9860	9860	0
50	20231227	185700	97098440	9860	9860	9860	9860	0
51	20231227	185600	97098440	9860	9860	9860	9860	0
52	20231227	185500	97098440	9860	9860	9860	9860	0
53	20231227	185400	97098440	9860	9860	9860	9860	0
54	20231227	185300	97098440	9860	9860	9860	9860	0
55	20231227	185200	97098440	9860	9860	9860	9860	0
56	20231227	185100	97098440	9860	9860	9860	9860	0
57	20231227	185000	97098440	9860	9860	9860	9860	0
58	20231227	184900	97098440	9860	9860	9860	9860	0
59	20231227	184800	97098440	9860	9860	9860	9860	0
60	20231227	184700	97098440	9860	9860	9860	9860	0
61	20231227	184600	97098440	9860	9860	9860	9860	0
62	20231227	184500	97098440	9860	9860	9860	9860	135
63	20231227	184400	97098440	9860	9860	9860	9860	0
64	20231227	184300	97098440	9860	9860	9860	9860	0
65	20231227	184200	97098440	9860	9860	9860	9860	0
66	20231227	184100	97098440	9860	9860	9860	9860	0
67	20231227	184000	97098440	9860	9860	9860	9860	0
68	20231227	183900	97098440	9860	9860	9860	9860	0
69	20231227	183800	97098440	9860	9860	9860	9860	0
70	20231227	183700	97098440	9860	9860	9860	9860	0
71	20231227	183600	97098440	9860	9860	9860	9860	0
72	20231227	183500	97098440	9860	9860	9860	9860	0
73	20231227	183400	97098440	9860	9860	9860	9860	0
74	20231227	183300	97098440	9860	9860	9860	9860	0
75	20231227	183200	97098440	9860	9860	9860	9860	0
76	20231227	183100	97098440	9860	9860	9860	9860	0
77	20231227	183000	97098440	9860	9860	9860	9860	0
78	20231227	182900	97098440	9860	9860	9860	9860	0
79	20231227	182800	97098440	9860	9860	9860	9860	0
80	20231227	182700	97098440	9860	9860	9860	9860	0
81	20231227	182600	97098440	9860	9860	9860	9860	0
82	20231227	182500	97098440	9860	9860	9860	9860	0
83	20231227	182400	97098440	9860	9860	9860	9860	0
84	20231227	182300	97098440	9860	9860	9860	9860	0
85	20231227	182200	97098440	9860	9860	9860	9860	0
86	20231227	182100	97098440	9860	9860	9860	9860	0
87	20231227	182000	97098440	9860	9860	9860	9860	0
88	20231227	181900	97098440	9860	9860	9860	9860	0
89	20231227	181800	97098440	9860	9860	9860	9860	0
90	20231227	181700	97098440	9860	9860	9860	9860	0
91	20231227	181600	97098440	9860	9860	9860	9860	0
92	20231227	181500	97098440	9860	9860	9860	9860	135
93	20231227	181400	97098440	9860	9860	9860	9860	0
94	20231227	181300	97098440	9860	9860	9860	9860	0
95	20231227	181200	97098440	9860	9860	9860	9860	0
96	20231227	181100	97098440	9860	9860	9860	9860	0
97	20231227	181000	97098440	9860	9860	9860	9860	0
98	20231227	180900	97098440	9860	9860	9860	9860	0
99	20231227	180800	97098440	9860	9860	9860	9860	0
100	20231227	180700	97098440	9860	9860	9860	9860	0
101	20231227	180600	97098440	9860	9860	9860	9860	0
102	20231227	180500	97098440	9860	9860	9860	9860	0
103	20231227	180400	97098440	9860	9860	9860	9860	0
104	20231227	180300	97098440	9860	9860	9860	9860	0
105	20231227	180200	97098440	9860	9860	9860	9860	0
106	20231227	180100	97098440	9860	9860	9860	9860	0
107	20231227	180000	97098440	9860	9860	9860	9860	0
108	20231227	175900	97098440	9860	9860	9860	9860	0
109	20231227	175800	97098440	9860	9860	9860	9860	0
110	20231227	175700	97098440	9860	9860	9860	9860	0
111	20231227	175600	97098440	9860	9860	9860	9860	0
112	20231227	175500	97098440	9860	9860	9860	9860	0
113	20231227	175400	97098440	9860	9860	9860	9860	0
114	20231227	175300	97098440	9860	9860	9860	9860	0
115	20231227	175200	97098440	9860	9860	9860	9860	0
116	20231227	175100	97098440	9860	9860	9860	9860	0
117	20231227	175000	97098440	9860	9860	9860	9860	0
118	20231227	174900	97098440	9860	9860	9860	9860	0
119	20231227	174800	97098440	9860	9860	9860	9860	0
120	20231227	174700	97098440	9860	9860	9860	9860	0
121	20231227	174600	97098440	9860	9860	9860	9860	0
122	20231227	174500	97098440	9860	9860	9860	9860	135
123	20231227	174400	97098440	9860	9860	9860	9860	0
124	20231227	174300	97098440	9860	9860	9860	9860	0
125	20231227	174200	97098440	9860	9860	9860	9860	0
126	20231227	174100	97098440	9860	9860	9860	9860	0
127	20231227	174000	97098440	9860	9860	9860	9860	0
128	20231227	173900	97098440	9860	9860	9860	9860	0
129	20231227	173800	97098440	9860	9860	9860	9860	0
130	20231227	173700	97098440	9860	9860	9860	9860	0
131	20231227	173600	97098440	9860	9860	9860	9860	0
132	20231227	173500	97098440	9860	9860	9860	9860	0
133	20231227	173400	97098440	9860	9860	9860	9860	0
134	20231227	173300	97098440	9860	9860	9860	9860	0
135	20231227	173200	97098440	9860	9860	9860	9860	0
136	20231227	173100	97098440	9860	9860	9860	9860	0
137	20231227	173000	97098440	9860	9860	9860	9860	0
138	20231227	172900	97098440	9860	9860	9860	9860	0
139	20231227	172800	97098440	9860	9860	9860	9860	0
140	20231227	172700	97098440	9860	9860	9860	9860	0
141	20231227	172600	97098440	9860	9860	9860	9860	0
142	20231227	172500	97098440	9860	9860	9860	9860	0
143	20231227	172400	97098440	9860	9860	9860	9860	0
144	20231227	172300	97098440	9860	9860	9860	9860	0
145	20231227	172200	97098440	9860	9860	9860	9860	0
146	20231227	172100	97098440	9860	9860	9860	9860	0
147	20231227	172000	97098440	9860	9860	9860	9860	0
148	20231227	171900	97098440	9860	9860	9860	9860	0
149	20231227	171800	97098440	9860	9860	9860	9860	0
150	20231227	171700	97098440	9860	9860	9860	9860	0
151	20231227	171600	97098440	9860	9860	9860	9860	0
152	20231227	171500	97098440	9860	9860	9860	9860	135
153	20231227	171400	97098440	9860	9860	9860	9860	0
154	20231227	171300	97098440	9860	9860	9860	9860	0
155	20231227	171200	97098440	9860	9860	9860	9860	0
156	20231227	171100	97098440	9860	9860	9860	9860	0
157	20231227	171000	97098440	9860	9860	9860	9860	0
158	20231227	170900	97098440	9860	9860	9860	9860	0
159	20231227	170800	97098440	9860	9860	9860	9860	0
160	20231227	170700	97098440	9860	9860	9860	9860	0
161	20231227	170600	97098440	9860	9860	9860	9860	0
162	20231227	170500	97098440	9860	9860	9860	9860	0
163	20231227	170400	97098440	9860	9860	9860	9860	0
164	20231227	170300	97098440	9860	9860	9860	9860	0
165	20231227	170200	97098440	9860	9860	9860	9860	0
166	20231227	170100	97098440	9860	9860	9860	9860	0
167	20231227	170000	97098440	9860	9860	9860	9860	0
168	20231227	165900	97098440	9860	9860	9860	9860	0
169	20231227	165800	97098440	9860	9860	9860	9860	0
170	20231227	165700	97098440	9860	9860	9860	9860	0
171	20231227	165600	97098440	9860	9860	9860	9860	0
172	20231227	165500	97098440	9860	9860	9860	9860	0
173	20231227	165400	97098440	9860	9860	9860	9860	0
174	20231227	165300	97098440	9860	9860	9860	9860	0
175	20231227	165200	97098440	9860	9860	9860	9860	0
176	20231227	165100	97098440	9860	9860	9860	9860	0
177	20231227	165000	97098440	9860	9860	9860	9860	0
178	20231227	164900	97098440	9860	9860	9860	9860	0
179	20231227	164800	97098440	9860	9860	9860	9860	0
180	20231227	164700	97098440	9860	9860	9860	9860	0
181	20231227	164600	97098440	9860	9860	9860	9860	0
182	20231227	164500	97098440	9860	9860	9860	9860	135
183	20231227	164400	97098440	9860	9860	9860	9860	0
184	20231227	164300	97098440	9860	9860	9860	9860	0
185	20231227	164200	97098440	9860	9860	9860	9860	0
186	20231227	164100	97098440	9860	9860	9860	9860	0
187	20231227	164000	97098440	9860	9860	9860	9860	0
188	20231227	163900	97098440	9860	9860	9860	9860	0
189	20231227	163800	97098440	9860	9860	9860	9860	0
190	20231227	163700	97098440	9860	9860	9860	9860	0
191	20231227	163600	97098440	9860	9860	9860	9860	0
192	20231227	163500	97098440	9860	9860	9860	9860	0
193	20231227	163400	97098440	9860	9860	9860	9860	0
194	20231227	163300	97098440	9860	9860	9860	9860	0
195	20231227	163200	97098440	9860	9860	9860	9860	0
196	20231227	163100	97098440	9860	9860	9860	9860	0
197	20231227	163000	97098440	9860	9860	9860	9860	0
198	20231227	162900	97098440	9860	9860	9860	9860	0
199	20231227	162800	97098440	9860	9860	9860	9860	0
200	20231227	162700	97098440	9860	9860	9860	9860	0
201	20231227	162600	97098440	9860	9860	9860	9860	0
202	20231227	162500	97098440	9860	9860	9860	9860	0
203	20231227	162400	97098440	9860	9860	9860	9860	0
204	20231227	162300	97098440	9860	9860	9860	9860	0
205	20231227	162200	97098440	9860	9860	9860	9860	0
206	20231227	162100	97098440	9860	9860	9860	9860	0
207	20231227	162000	97098440	9860	9860	9860	9860	0
208	20231227	161900	97098440	9860	9860	9860	9860	0
209	20231227	161800	97098440	9860	9860	9860	9860	0
210	20231227	161700	97098440	9860	9860	9860	9860	0
211	20231227	161600	97098440	9860	9860	9860	9860	0
212	20231227	161500	97098440	9860	9860	9860	9860	135
213	20231227	161400	97098440	9860	9860	9860	9860	0
214	20231227	161300	97098440	9860	9860	9860	9860	0
215	20231227	161200	97098440	9860	9860	9860	9860	0
216	20231227	161100	97098440	9860	9860	9860	9860	0
217	20231227	161000	97098440	9860	9860	9860	9860	0
218	20231227	160900	97098440	9860	9860	9860	9860	0
219	20231227	160800	97098440	9860	9860	9860	9860	0
220	20231227	160700	97098440	9860	9860	9860	9860	0
221	20231227	160600	97098440	9860	9860	9860	9860	0
222	20231227	160500	97098440	9860	9860	9860	9860	0
223	20231227	160400	97098440	9860	9860	9860	9860	0
224	20231227	160300	97098440	9860	9860	9860	9860	0
225	20231227	160200	97098440	9860	9860	9860	9860	0
226	20231227	160100	97098440	9860	9860	9860	9860	0
227	20231227	160000	97098440	9860	9860	9860	9860	0
228	20231227	155900	97098440	9860	9860	9860	9860	0
229	20231227	155800	97098440	9860	9860	9860	9860	0
230	20231227	155700	97098440	9860	9860	9860	9860	0
231	20231227	155600	97098440	9860	9860	9860	9860	0
232	20231227	155500	97098440	9860	9860	9860	9860	0
233	20231227	155400	97098440	9860	9860	9860	9860	0
234	20231227	155300	97098440	9860	9860	9860	9860	0
235	20231227	155200	97098440	9860	9860	9860	9860	0
236	20231227	155100	97098440	9860	9860	9860	9860	0
237	20231227	155000	97098440	9860	9860	9860	9860	0
238	20231227	154900	97098440	9860	9860	9860	9860	0
239	20231227	154800	97098440	9860	9860	9860	9860	0
240	20231227	154700	97098440	9860	9860	9860	9860	0
241	20231227	154600	97098440	9860	9860	9860	9860	0
242	20231227	154500	97098440	9860	9860	9860	9860	135
243	20231227	154400	97098440	9860	9860	9860	9860	0
244	20231227	154300	97098440	9860	9860	9860	9860	0
245	20231227	154200	97098440	9860	9860	9860	9860	0
246	20231227	154100	97098440	9860	9860	9860	9860	0
247	20231227	154000	97098440	9860	9860	9860	9860	0
248	20231227	153900	97098440	9860	9860	9860	9860	0
249	20231227	153800	97098440	9860	9860	9860	9860	0
250	20231227	153700	97098440	9860	9860	9860	9860	0
251	20231227	153600	97098440	9860	9860	9860	9860	0
252	20231227	153500	97098440	9860	9860	9860	9860	0
253	20231227	153400	97098440	9860	9860	9860	9860	0
254	20231227	153300	97098440	9860	9860	9860	9860	0
255	20231227	153200	97098440	9860	9860	9860	9860	0
256	20231227	153100	97098440	9860	9860	9860	9860	0
257	20231227	153000	97098440	9860	9860	9860	9860	135
258	20231227	152900	95767340	9860	9860	9860	9860	0
259	20231227	152800	95767340	9860	9860	9860	9860	0
260	20231227	152700	95767340	9860	9860	9860	9860	0
261	20231227	152600	95767340	9860	9860	9860	9860	0
262	20231227	152500	95767340	9860	9860	9860	9860	0
263	20231227	152400	95767340	9860	9860	9860	9860	0
264	20231227	152300	95767340	9860	9860	9860	9860	0
265	20231227	152200	95767340	9860	9860	9860	9860	0
266	20231227	152100	95767340	9860	9860	9860	9860	0
267	20231227	152000	95767340	9860	9860	9860	9860	0
268	20231227	151900	95767340	9860	9860	9860	9860	0
269	20231227	151800	95767340	9860	9860	9860	9860	5
270	20231227	151700	95718040	9860	9860	9860	9860	0
271	20231227	151600	95718040	9860	9860	9860	9860	0
272	20231227	151500	95718040	9860	9860	9860	9860	0
273	20231227	151400	95718040	9860	9860	9860	9860	100
274	20231227	151300	94732040	9860	9860	9860	9860	0
275	20231227	151200	94732040	9860	9860	9860	9860	0
276	20231227	151100	94732040	9860	9860	9860	9860	0
277	20231227	151000	94732040	9860	9860	9860	9860	0
278	20231227	150900	94732040	9860	9860	9860	9860	0
279	20231227	150800	94732040	9860	9860	9860	9860	0
280	20231227	150700	94732040	9860	9860	9860	9860	455
281	20231227	150600	90245740	9870	9870	9870	9870	0
282	20231227	150500	90245740	9870	9870	9870	9870	0
283	20231227	150400	90245740	9870	9870	9870	9870	0
284	20231227	150300	90245740	9870	9870	9870	9870	0
285	20231227	150200	90245740	9870	9870	9870	9870	0
286	20231227	150100	90245740	9870	9870	9870	9870	0
287	20231227	150000	90245740	9870	9870	9870	9870	0
288	20231227	145900	90245740	9870	9870	9870	9870	0
289	20231227	145800	90245740	9870	9870	9870	9870	0
290	20231227	145700	90245740	9870	9870	9870	9870	3
291	20231227	145600	90216130	9870	9870	9870	9870	3
292	20231227	145500	90186520	9860	9860	9860	9860	0
293	20231227	145400	90186520	9860	9860	9860	9860	100
294	20231227	145300	89200520	9870	9870	9870	9870	0
295	20231227	145200	89200520	9870	9870	9870	9870	0
296	20231227	145100	89200520	9870	9870	9870	9870	4
297	20231227	145000	89161040	9870	9870	9870	9870	0
298	20231227	144900	89161040	9870	9870	9870	9870	0
299	20231227	144800	89161040	9870	9870	9870	9870	0
300	20231227	144700	89161040	9870	9870	9870	9870	0
301	20231227	144600	89161040	9870	9870	9870	9870	0
302	20231227	144500	89161040	9870	9870	9870	9870	0
303	20231227	144400	89161040	9870	9870	9870	9870	100
304	20231227	144300	88174040	9860	9860	9860	9860	0
305	20231227	144200	88174040	9860	9860	9860	9860	0
306	20231227	144100	88174040	9860	9860	9860	9860	0
307	20231227	144000	88174040	9860	9860	9860	9860	0
308	20231227	143900	88174040	9860	9860	9860	9860	0
309	20231227	143800	88174040	9860	9870	9870	9860	50
310	20231227	143700	87680880	9880	9880	9880	9880	0
311	20231227	143600	87680880	9880	9880	9880	9880	0
312	20231227	143500	87680880	9880	9880	9880	9880	0
313	20231227	143400	87680880	9880	9880	9880	9880	0
314	20231227	143300	87680880	9880	9880	9880	9880	0
315	20231227	143200	87680880	9880	9880	9880	9880	0
316	20231227	143100	87680880	9880	9880	9880	9880	0
317	20231227	143000	87680880	9880	9880	9880	9880	0
318	20231227	142900	87680880	9880	9880	9880	9880	1
319	20231227	142800	87671000	9900	9900	9900	9900	0
320	20231227	142700	87671000	9900	9900	9900	9900	0
321	20231227	142600	87671000	9900	9900	9900	9900	0
322	20231227	142500	87671000	9900	9900	9900	9900	0
323	20231227	142400	87671000	9900	9900	9900	9900	0
324	20231227	142300	87671000	9900	9900	9900	9900	0
325	20231227	142200	87671000	9900	9900	9900	9900	30
326	20231227	142100	87374000	9870	9870	9870	9870	0
327	20231227	142000	87374000	9870	9870	9870	9870	0
328	20231227	141900	87374000	9870	9870	9870	9870	0
329	20231227	141800	87374000	9870	9870	9870	9870	0
330	20231227	141700	87374000	9870	9870	9870	9870	0
331	20231227	141600	87374000	9870	9870	9870	9870	0
332	20231227	141500	87374000	9870	9870	9870	9870	1
333	20231227	141400	87364130	9880	9880	9880	9880	0
334	20231227	141300	87364130	9880	9880	9880	9880	0
335	20231227	141200	87364130	9880	9880	9880	9880	0
336	20231227	141100	87364130	9880	9880	9880	9880	0
337	20231227	141000	87364130	9880	9880	9880	9880	0
338	20231227	140900	87364130	9880	9880	9880	9880	0
339	20231227	140800	87364130	9880	9880	9880	9880	0
340	20231227	140700	87364130	9880	9880	9880	9880	0
341	20231227	140600	87364130	9880	9880	9880	9880	0
342	20231227	140500	87364130	9880	9880	9880	9880	0
343	20231227	140400	87364130	9880	9880	9880	9880	1
344	20231227	140300	87354250	9880	9880	9880	9880	22
345	20231227	140200	87136890	9890	9890	9890	9890	35
346	20231227	140100	86790740	9900	9900	9900	9900	100
347	20231227	140000	85800740	9900	9900	9900	9900	0
348	20231227	135900	85800740	9900	9900	9900	9900	0
349	20231227	135800	85800740	9900	9900	9900	9900	0
350	20231227	135700	85800740	9900	9900	9900	9900	0
351	20231227	135600	85800740	9900	9900	9900	9900	0
352	20231227	135500	85800740	9900	9900	9900	9900	10
353	20231227	135400	85701740	9900	9900	9900	9900	0
354	20231227	135300	85701740	9900	9900	9900	9900	0
355	20231227	135200	85701740	9900	9900	9900	9900	0
356	20231227	135100	85701740	9900	9900	9900	9900	0
357	20231227	135000	85701740	9900	9900	9900	9900	0
358	20231227	134900	85701740	9900	9900	9900	9900	0
359	20231227	134800	85701740	9900	9900	9900	9900	1
360	20231227	134700	85691840	9900	9900	9900	9900	0
361	20231227	134600	85691840	9900	9900	9900	9900	0
362	20231227	134500	85691840	9900	9900	9900	9900	0
363	20231227	134400	85691840	9900	9900	9900	9900	0
364	20231227	134300	85691840	9900	9900	9900	9900	0
365	20231227	134200	85691840	9900	9900	9900	9900	0
366	20231227	134100	85691840	9900	9900	9900	9900	0
367	20231227	134000	85691840	9900	9900	9900	9900	0
368	20231227	133900	85691840	9900	9900	9900	9900	0
369	20231227	133800	85691840	9900	9900	9900	9900	0
370	20231227	133700	85691840	9900	9900	9900	9900	0
371	20231227	133600	85691840	9900	9900	9900	9900	0
372	20231227	133500	85691840	9900	9900	9900	9900	0
373	20231227	133400	85691840	9900	9900	9900	9900	0
374	20231227	133300	85691840	9900	9900	9900	9900	0
375	20231227	133200	85691840	9900	9900	9900	9900	0
376	20231227	133100	85691840	9900	9900	9900	9900	0
377	20231227	133000	85691840	9900	9900	9900	9900	0
378	20231227	132900	85691840	9900	9900	9900	9900	0
379	20231227	132800	85691840	9900	9900	9900	9900	0
380	20231227	132700	85691840	9900	9900	9900	9900	10
381	20231227	132600	85592840	9900	9900	9900	9900	0
382	20231227	132500	85592840	9900	9900	9900	9900	0
383	20231227	132400	85592840	9900	9900	9900	9900	0
384	20231227	132300	85592840	9900	9900	9900	9900	0
385	20231227	132200	85592840	9900	9900	9900	9900	0
386	20231227	132100	85592840	9900	9900	9900	9900	0
387	20231227	132000	85592840	9900	9900	9900	9900	0
388	20231227	131900	85592840	9900	9900	9900	9900	0
389	20231227	131800	85592840	9900	9900	9900	9900	0
390	20231227	131700	85592840	9900	9900	9900	9900	0
391	20231227	131600	85592840	9900	9900	9900	9900	0
392	20231227	131500	85592840	9900	9900	9900	9900	0
393	20231227	131400	85592840	9900	9900	9900	9900	0
394	20231227	131300	85592840	9900	9900	9900	9900	30
395	20231227	131200	85295840	9900	9900	9900	9900	0
396	20231227	131100	85295840	9900	9900	9900	9900	0
397	20231227	131000	85295840	9900	9900	9900	9900	0
398	20231227	130900	85295840	9900	9900	9900	9900	0
399	20231227	130800	85295840	9900	9900	9900	9900	0
400	20231227	130700	85295840	9900	9900	9900	9900	0
401	20231227	130600	85295840	9900	9900	9900	9900	0
402	20231227	130500	85295840	9900	9900	9900	9900	0
403	20231227	130400	85295840	9900	9900	9900	9900	0
404	20231227	130300	85295840	9900	9900	9900	9900	0
405	20231227	130200	85295840	9900	9900	9900	9900	0
406	20231227	130100	85295840	9900	9900	9900	9900	0
407	20231227	130000	85295840	9900	9900	9900	9900	0
408	20231227	125900	85295840	9900	9900	9900	9900	0
409	20231227	125800	85295840	9900	9900	9900	9900	0
410	20231227	125700	85295840	9900	9900	9900	9900	0
411	20231227	125600	85295840	9900	9900	9900	9900	0
412	20231227	125500	85295840	9900	9900	9900	9900	0
413	20231227	125400	85295840	9900	9900	9900	9900	0
414	20231227	125300	85295840	9900	9900	9900	9900	0
415	20231227	125200	85295840	9900	9900	9900	9900	0
416	20231227	125100	85295840	9900	9900	9900	9900	0
417	20231227	125000	85295840	9900	9900	9900	9900	0
418	20231227	124900	85295840	9900	9900	9900	9900	0
419	20231227	124800	85295840	9900	9900	9900	9900	0
420	20231227	124700	85295840	9900	9900	9900	9900	0
421	20231227	124600	85295840	9900	9900	9900	9900	9
422	20231227	124500	85206740	9900	9900	9900	9900	0
423	20231227	124400	85206740	9900	9900	9900	9900	0
424	20231227	124300	85206740	9900	9900	9900	9900	0
425	20231227	124200	85206740	9900	9900	9900	9900	0
426	20231227	124100	85206740	9900	9900	9900	9900	0
427	20231227	124000	85206740	9900	9900	9900	9900	0
428	20231227	123900	85206740	9900	9900	9900	9900	201
429	20231227	123800	83216840	9860	9860	9860	9860	0
430	20231227	123700	83216840	9860	9860	9860	9860	0
431	20231227	123600	83216840	9860	9860	9860	9860	0
432	20231227	123500	83216840	9860	9860	9860	9860	0
433	20231227	123400	83216840	9860	9860	9860	9860	0
434	20231227	123300	83216840	9860	9860	9860	9860	0
435	20231227	123200	83216840	9860	9860	9860	9860	0
436	20231227	123100	83216840	9860	9860	9860	9860	0
437	20231227	123000	83216840	9860	9860	9860	9860	0
438	20231227	122900	83216840	9860	9860	9860	9860	0
439	20231227	122800	83216840	9860	9860	9860	9860	0
440	20231227	122700	83216840	9860	9860	9860	9860	0
441	20231227	122600	83216840	9860	9860	9860	9860	0
442	20231227	122500	83216840	9860	9860	9860	9860	0
443	20231227	122400	83216840	9860	9860	9860	9860	0
444	20231227	122300	83216840	9860	9860	9860	9860	0
445	20231227	122200	83216840	9860	9860	9860	9860	0
446	20231227	122100	83216840	9860	9860	9860	9860	0
447	20231227	122000	83216840	9860	9860	9860	9860	0
448	20231227	121900	83216840	9860	9900	9900	9860	7
449	20231227	121800	83147780	9900	9900	9900	9900	0
450	20231227	121700	83147780	9900	9900	9900	9900	0
451	20231227	121600	83147780	9900	9900	9900	9900	10
452	20231227	121500	83048780	9900	9900	9900	9900	0
453	20231227	121400	83048780	9900	9900	9900	9900	0
454	20231227	121300	83048780	9900	9900	9900	9900	0
455	20231227	121200	83048780	9900	9900	9900	9900	0
456	20231227	121100	83048780	9900	9900	9900	9900	50
457	20231227	121000	82553780	9900	9900	9900	9900	0
458	20231227	120900	82553780	9900	9900	9900	9900	100
459	20231227	120800	81563780	9900	9900	9900	9900	0
460	20231227	120700	81563780	9900	9900	9900	9900	0
461	20231227	120600	81563780	9900	9900	9900	9900	0
462	20231227	120500	81563780	9900	9900	9900	9900	0
463	20231227	120400	81563780	9900	9900	9900	9900	0
464	20231227	120300	81563780	9900	9900	9900	9900	5
465	20231227	120200	81514280	9900	9890	9900	9890	585
466	20231227	120100	75723810	9890	9890	9890	9890	0
467	20231227	120000	75723810	9890	9860	9890	9860	520
468	20231227	115900	70584010	9860	9860	9860	9860	0
469	20231227	115800	70584010	9860	9860	9860	9860	100
470	20231227	115700	69598010	9860	9860	9860	9860	10
471	20231227	115600	69499410	9860	9860	9860	9860	0
472	20231227	115500	69499410	9860	9860	9860	9860	0
473	20231227	115400	69499410	9860	9860	9860	9860	0
474	20231227	115300	69499410	9860	9860	9860	9860	0
475	20231227	115200	69499410	9860	9860	9860	9860	0
476	20231227	115100	69499410	9860	9860	9860	9860	0
477	20231227	115000	69499410	9860	9860	9860	9860	0
478	20231227	114900	69499410	9860	9860	9860	9860	0
479	20231227	114800	69499410	9860	9860	9860	9860	0
480	20231227	114700	69499410	9860	9860	9860	9860	0
481	20231227	114600	69499410	9860	9860	9860	9860	0
482	20231227	114500	69499410	9860	9860	9860	9860	0
483	20231227	114400	69499410	9860	9860	9860	9860	0
484	20231227	114300	69499410	9860	9860	9860	9860	0
485	20231227	114200	69499410	9860	9860	9860	9860	0
486	20231227	114100	69499410	9860	9860	9860	9860	0
487	20231227	114000	69499410	9860	9860	9860	9860	0
488	20231227	113900	69499410	9860	9860	9860	9860	0
489	20231227	113800	69499410	9860	9860	9860	9860	0
490	20231227	113700	69499410	9860	9860	9860	9860	0
491	20231227	113600	69499410	9860	9870	9870	9860	500
492	20231227	113500	64569380	9870	9870	9870	9870	0
493	20231227	113400	64569380	9870	9870	9870	9870	0
494	20231227	113300	64569380	9870	9870	9870	9870	0
495	20231227	113200	64569380	9870	9870	9870	9870	0
496	20231227	113100	64569380	9870	9870	9870	9870	0
497	20231227	113000	64569380	9870	9870	9870	9870	1
498	20231227	112900	64559510	9870	9870	9870	9870	0
499	20231227	112800	64559510	9870	9870	9870	9870	0
500	20231227	112700	64559510	9870	9870	9870	9870	0
501	20231227	112600	64559510	9870	9870	9870	9870	0
502	20231227	112500	64559510	9870	9870	9870	9870	0
503	20231227	112400	64559510	9870	9870	9870	9870	0
504	20231227	112300	64559510	9870	9870	9870	9870	0
505	20231227	112200	64559510	9870	9870	9870	9870	0
506	20231227	112100	64559510	9870	9870	9870	9870	0
507	20231227	112000	64559510	9870	9870	9870	9870	0
508	20231227	111900	64559510	9870	9870	9870	9870	0
509	20231227	111800	64559510	9870	9870	9870	9870	10
510	20231227	111700	64460810	9880	9880	9880	9880	0
511	20231227	111600	64460810	9880	9880	9880	9880	0
512	20231227	111500	64460810	9880	9880	9880	9880	10
513	20231227	111400	64362010	9890	9890	9890	9890	0
514	20231227	111300	64362010	9890	9890	9890	9890	0
515	20231227	111200	64362010	9890	9890	9890	9890	0
516	20231227	111100	64362010	9890	9890	9890	9890	0
517	20231227	111000	64362010	9890	9890	9890	9890	9
518	20231227	110900	64273000	9890	9890	9890	9890	0
519	20231227	110800	64273000	9890	9890	9890	9890	7
520	20231227	110700	64203770	9870	9870	9870	9870	0
521	20231227	110600	64203770	9870	9870	9870	9870	0
522	20231227	110500	64203770	9870	9870	9870	9870	40
523	20231227	110400	63808970	9860	9860	9860	9860	0
524	20231227	110300	63808970	9860	9860	9860	9860	0
525	20231227	110200	63808970	9860	9860	9860	9860	0
526	20231227	110100	63808970	9860	9860	9860	9860	4
527	20231227	110000	63769530	9890	9890	9890	9890	0
528	20231227	105900	63769530	9890	9890	9890	9890	0
529	20231227	105800	63769530	9890	9870	9890	9870	2
530	20231227	105700	63749770	9870	9870	9870	9870	6
531	20231227	105600	63690550	9870	9870	9870	9870	0
532	20231227	105500	63690550	9870	9870	9870	9870	0
533	20231227	105400	63690550	9870	9870	9870	9870	3
534	20231227	105300	63660940	9870	9870	9870	9870	0
535	20231227	105200	63660940	9870	9870	9870	9870	0
536	20231227	105100	63660940	9870	9870	9870	9870	0
537	20231227	105000	63660940	9870	9870	9870	9870	0
538	20231227	104900	63660940	9870	9870	9870	9870	1
539	20231227	104800	63651070	9870	9870	9870	9870	11
540	20231227	104700	63542500	9870	9870	9870	9870	0
541	20231227	104600	63542500	9870	9870	9870	9870	6
542	20231227	104500	63483280	9880	9880	9880	9880	0
543	20231227	104400	63483280	9880	9880	9880	9880	0
544	20231227	104300	63483280	9880	9880	9880	9880	0
545	20231227	104200	63483280	9880	9880	9880	9880	2
546	20231227	104100	63463520	9880	9880	9880	9880	0
547	20231227	104000	63463520	9880	9880	9880	9880	1
548	20231227	103900	63453640	9870	9870	9870	9870	1
549	20231227	103800	63443770	9870	9870	9870	9870	0
550	20231227	103700	63443770	9870	9870	9870	9870	0
551	20231227	103600	63443770	9870	9870	9870	9870	0
552	20231227	103500	63443770	9870	9870	9870	9870	1
553	20231227	103400	63433900	9870	9870	9870	9870	0
554	20231227	103300	63433900	9870	9870	9870	9870	1
555	20231227	103200	63424030	9860	9860	9860	9860	0
556	20231227	103100	63424030	9860	9860	9860	9860	0
557	20231227	103000	63424030	9860	9860	9860	9860	0
558	20231227	102900	63424030	9860	9860	9860	9860	0
559	20231227	102800	63424030	9860	9860	9860	9860	0
560	20231227	102700	63424030	9860	9860	9860	9860	0
561	20231227	102600	63424030	9860	9860	9860	9860	0
562	20231227	102500	63424030	9860	9860	9860	9860	0
563	20231227	102400	63424030	9860	9860	9860	9860	0
564	20231227	102300	63424030	9860	9860	9860	9860	0
565	20231227	102200	63424030	9860	9860	9860	9860	0
566	20231227	102100	63424030	9860	9860	9860	9860	0
567	20231227	102000	63424030	9860	9860	9860	9860	281
568	20231227	101900	60653370	9860	9860	9860	9860	0
569	20231227	101800	60653370	9860	9860	9860	9860	0
570	20231227	101700	60653370	9860	9860	9860	9860	0
571	20231227	101600	60653370	9860	9860	9860	9860	0
572	20231227	101500	60653370	9860	9860	9860	9860	0
573	20231227	101400	60653370	9860	9860	9860	9860	0
574	20231227	101300	60653370	9860	9860	9860	9860	0
575	20231227	101200	60653370	9860	9860	9860	9860	0
576	20231227	101100	60653370	9860	9860	9860	9860	0
577	20231227	101000	60653370	9860	9860	9860	9860	0
578	20231227	100900	60653370	9860	9860	9860	9860	0
579	20231227	100800	60653370	9860	9860	9860	9860	0
580	20231227	100700	60653370	9860	9860	9860	9860	0
581	20231227	100600	60653370	9860	9860	9860	9860	113
582	20231227	100500	59539190	9880	9880	9880	9880	1
583	20231227	100400	59529310	9870	9870	9870	9870	0
584	20231227	100300	59529310	9870	9870	9870	9870	0
585	20231227	100200	59529310	9870	9870	9870	9870	0
586	20231227	100100	59529310	9870	9870	9870	9870	0
587	20231227	100000	59529310	9870	9870	9870	9870	1
588	20231227	095900	59519440	9860	9860	9860	9860	1
589	20231227	095800	59509580	9860	9860	9860	9860	0
590	20231227	095700	59509580	9860	9870	9870	9860	520
591	20231227	095600	54379130	9880	9880	9880	9880	0
592	20231227	095500	54379130	9880	9880	9880	9880	10
593	20231227	095400	54280330	9880	9880	9880	9880	11
594	20231227	095300	54171650	9880	9880	9880	9880	0
595	20231227	095200	54171650	9880	9880	9880	9880	0
596	20231227	095100	54171650	9880	9880	9880	9880	0
597	20231227	095000	54171650	9880	9880	9880	9880	0
598	20231227	094900	54171650	9880	9880	9880	9880	0
599	20231227	094800	54171650	9880	9880	9880	9880	110
600	20231227	094700	53084850	9890	9890	9890	9890	0
601	20231227	094600	53084850	9890	9890	9890	9890	0
602	20231227	094500	53084850	9890	9890	9890	9890	2
603	20231227	094400	53065070	9880	9880	9880	9880	1
604	20231227	094300	53055190	9890	9890	9890	9890	0
605	20231227	094200	53055190	9890	9890	9890	9890	0
606	20231227	094100	53055190	9890	9900	9900	9890	308
607	20231227	094000	50007200	9920	9920	9920	9920	1
608	20231227	093900	49997280	9920	9920	9920	9920	0
609	20231227	093800	49997280	9920	9920	9920	9920	0
610	20231227	093700	49997280	9920	9920	9920	9920	0
611	20231227	093600	49997280	9920	9920	9920	9920	2
612	20231227	093500	49977440	9920	9920	9920	9920	0
613	20231227	093400	49977440	9920	9920	9920	9920	0
614	20231227	093300	49977440	9920	9900	9920	9900	4
615	20231227	093200	49937800	9920	9920	9920	9920	4
616	20231227	093100	49898120	9970	9970	9970	9970	10
617	20231227	093000	49798420	9920	9930	9930	9920	330
618	20231227	092900	46524780	9990	9990	9990	9990	0
619	20231227	092800	46524780	9990	9990	9990	9990	0
620	20231227	092700	46524780	9990	9990	9990	9990	0
621	20231227	092600	46524780	9990	9990	9990	9990	0
622	20231227	092500	46524780	9990	9990	9990	9990	0
623	20231227	092400	46524780	9990	9990	9990	9990	2
624	20231227	092300	46504800	9990	9940	9990	9940	2010
625	20231227	092200	26441630	9940	9940	9940	9940	0
626	20231227	092100	26441630	9940	9940	9940	9940	1
627	20231227	092000	26431690	9860	9860	9860	9860	0
628	20231227	091900	26431690	9860	9880	9880	9860	389
629	20231227	091800	22596130	9900	9900	9900	9900	400
630	20231227	091700	18636130	9960	9960	9970	9960	860
631	20231227	091600	10062220	9950	9900	9950	9900	150
632	20231227	091500	8576670	9900	9900	9900	9900	0
633	20231227	091400	8576670	9900	9900	9900	9900	22
634	20231227	091300	8358870	9860	9860	9860	9860	5
635	20231227	091200	8309570	9860	9860	9860	9860	0
636	20231227	091100	8309570	9860	9900	9900	9860	124
637	20231227	091000	7086800	9890	9900	9900	9890	53
638	20231227	090900	6562600	9910	9910	9910	9910	2
639	20231227	090800	6542780	9910	9910	9910	9910	25
640	20231227	090700	6295030	9980	9980	9980	9980	0
641	20231227	090600	6295030	9980	9980	9980	9980	0
642	20231227	090500	6295030	9980	9980	9980	9980	2
643	20231227	090400	6275070	9910	9970	9980	9910	67
644	20231227	090300	5607790	9990	9990	9990	9990	0
645	20231227	090200	5607790	9990	9990	9990	9990	0
646	20231227	090100	5607790	9990	9990	9990	9990	1
647	20231227	090000	5597800	10000	9950	10000	9850	559