KissMeData/038070/min/candle-20231228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231228	192200	118252180	9200	9200	9200	9200	176
3	20231228	192100	118252180	9200	9200	9200	9200	0
4	20231228	192000	118252180	9200	9200	9200	9200	0
5	20231228	191900	118252180	9200	9200	9200	9200	0
6	20231228	191800	118252180	9200	9200	9200	9200	0
7	20231228	191700	118252180	9200	9200	9200	9200	0
8	20231228	191600	118252180	9200	9200	9200	9200	0
9	20231228	191500	118252180	9200	9200	9200	9200	0
10	20231228	191400	118252180	9200	9200	9200	9200	0
11	20231228	191300	118252180	9200	9200	9200	9200	0
12	20231228	191200	118252180	9200	9200	9200	9200	0
13	20231228	191100	118252180	9200	9200	9200	9200	0
14	20231228	191000	118252180	9200	9200	9200	9200	0
15	20231228	190900	118252180	9200	9200	9200	9200	0
16	20231228	190800	118252180	9200	9200	9200	9200	0
17	20231228	190700	118252180	9200	9200	9200	9200	0
18	20231228	190600	118252180	9200	9200	9200	9200	0
19	20231228	190500	118252180	9200	9200	9200	9200	0
20	20231228	190400	118252180	9200	9200	9200	9200	0
21	20231228	190300	118252180	9200	9200	9200	9200	0
22	20231228	190200	118252180	9200	9200	9200	9200	0
23	20231228	190100	118252180	9200	9200	9200	9200	0
24	20231228	190000	118252180	9200	9200	9200	9200	0
25	20231228	185900	118252180	9200	9200	9200	9200	0
26	20231228	185800	118252180	9200	9200	9200	9200	0
27	20231228	185700	118252180	9200	9200	9200	9200	0
28	20231228	185600	118252180	9200	9200	9200	9200	0
29	20231228	185500	118252180	9200	9200	9200	9200	0
30	20231228	185400	118252180	9200	9200	9200	9200	0
31	20231228	185300	118252180	9200	9200	9200	9200	0
32	20231228	185200	118252180	9200	9200	9200	9200	176
33	20231228	185100	118252180	9200	9200	9200	9200	0
34	20231228	185000	118252180	9200	9200	9200	9200	0
35	20231228	184900	118252180	9200	9200	9200	9200	0
36	20231228	184800	118252180	9200	9200	9200	9200	0
37	20231228	184700	118252180	9200	9200	9200	9200	0
38	20231228	184600	118252180	9200	9200	9200	9200	0
39	20231228	184500	118252180	9200	9200	9200	9200	0
40	20231228	184400	118252180	9200	9200	9200	9200	0
41	20231228	184300	118252180	9200	9200	9200	9200	0
42	20231228	184200	118252180	9200	9200	9200	9200	0
43	20231228	184100	118252180	9200	9200	9200	9200	0
44	20231228	184000	118252180	9200	9200	9200	9200	0
45	20231228	183900	118252180	9200	9200	9200	9200	0
46	20231228	183800	118252180	9200	9200	9200	9200	0
47	20231228	183700	118252180	9200	9200	9200	9200	0
48	20231228	183600	118252180	9200	9200	9200	9200	0
49	20231228	183500	118252180	9200	9200	9200	9200	0
50	20231228	183400	118252180	9200	9200	9200	9200	0
51	20231228	183300	118252180	9200	9200	9200	9200	0
52	20231228	183200	118252180	9200	9200	9200	9200	0
53	20231228	183100	118252180	9200	9200	9200	9200	0
54	20231228	183000	118252180	9200	9200	9200	9200	0
55	20231228	182900	118252180	9200	9200	9200	9200	0
56	20231228	182800	118252180	9200	9200	9200	9200	0
57	20231228	182700	118252180	9200	9200	9200	9200	0
58	20231228	182600	118252180	9200	9200	9200	9200	0
59	20231228	182500	118252180	9200	9200	9200	9200	0
60	20231228	182400	118252180	9200	9200	9200	9200	0
61	20231228	182300	118252180	9200	9200	9200	9200	0
62	20231228	182200	118252180	9200	9200	9200	9200	176
63	20231228	182100	118252180	9200	9200	9200	9200	0
64	20231228	182000	118252180	9200	9200	9200	9200	0
65	20231228	181900	118252180	9200	9200	9200	9200	0
66	20231228	181800	118252180	9200	9200	9200	9200	0
67	20231228	181700	118252180	9200	9200	9200	9200	0
68	20231228	181600	118252180	9200	9200	9200	9200	0
69	20231228	181500	118252180	9200	9200	9200	9200	0
70	20231228	181400	118252180	9200	9200	9200	9200	0
71	20231228	181300	118252180	9200	9200	9200	9200	0
72	20231228	181200	118252180	9200	9200	9200	9200	0
73	20231228	181100	118252180	9200	9200	9200	9200	0
74	20231228	181000	118252180	9200	9200	9200	9200	0
75	20231228	180900	118252180	9200	9200	9200	9200	0
76	20231228	180800	118252180	9200	9200	9200	9200	0
77	20231228	180700	118252180	9200	9200	9200	9200	0
78	20231228	180600	118252180	9200	9200	9200	9200	0
79	20231228	180500	118252180	9200	9200	9200	9200	0
80	20231228	180400	118252180	9200	9200	9200	9200	0
81	20231228	180300	118252180	9200	9200	9200	9200	0
82	20231228	180200	118252180	9200	9200	9200	9200	0
83	20231228	180100	118252180	9200	9200	9200	9200	0
84	20231228	180000	118252180	9200	9200	9200	9200	0
85	20231228	175900	118252180	9200	9200	9200	9200	0
86	20231228	175800	118252180	9200	9200	9200	9200	0
87	20231228	175700	118252180	9200	9200	9200	9200	0
88	20231228	175600	118252180	9200	9200	9200	9200	0
89	20231228	175500	118252180	9200	9200	9200	9200	0
90	20231228	175400	118252180	9200	9200	9200	9200	0
91	20231228	175300	118252180	9200	9200	9200	9200	0
92	20231228	175200	118252180	9200	9200	9200	9200	176
93	20231228	175100	118252180	9200	9200	9200	9200	0
94	20231228	175000	118252180	9200	9200	9200	9200	0
95	20231228	174900	118252180	9200	9200	9200	9200	0
96	20231228	174800	118252180	9200	9200	9200	9200	0
97	20231228	174700	118252180	9200	9200	9200	9200	0
98	20231228	174600	118252180	9200	9200	9200	9200	0
99	20231228	174500	118252180	9200	9200	9200	9200	0
100	20231228	174400	118252180	9200	9200	9200	9200	0
101	20231228	174300	118252180	9200	9200	9200	9200	0
102	20231228	174200	118252180	9200	9200	9200	9200	0
103	20231228	174100	118252180	9200	9200	9200	9200	0
104	20231228	174000	118252180	9200	9200	9200	9200	0
105	20231228	173900	118252180	9200	9200	9200	9200	0
106	20231228	173800	118252180	9200	9200	9200	9200	0
107	20231228	173700	118252180	9200	9200	9200	9200	0
108	20231228	173600	118252180	9200	9200	9200	9200	0
109	20231228	173500	118252180	9200	9200	9200	9200	0
110	20231228	173400	118252180	9200	9200	9200	9200	0
111	20231228	173300	118252180	9200	9200	9200	9200	0
112	20231228	173200	118252180	9200	9200	9200	9200	0
113	20231228	173100	118252180	9200	9200	9200	9200	0
114	20231228	173000	118252180	9200	9200	9200	9200	0
115	20231228	172900	118252180	9200	9200	9200	9200	0
116	20231228	172800	118252180	9200	9200	9200	9200	0
117	20231228	172700	118252180	9200	9200	9200	9200	0
118	20231228	172600	118252180	9200	9200	9200	9200	0
119	20231228	172500	118252180	9200	9200	9200	9200	0
120	20231228	172400	118252180	9200	9200	9200	9200	0
121	20231228	172300	118252180	9200	9200	9200	9200	0
122	20231228	172200	118252180	9200	9200	9200	9200	176
123	20231228	172100	118252180	9200	9200	9200	9200	0
124	20231228	172000	118252180	9200	9200	9200	9200	0
125	20231228	171900	118252180	9200	9200	9200	9200	0
126	20231228	171800	118252180	9200	9200	9200	9200	0
127	20231228	171700	118252180	9200	9200	9200	9200	0
128	20231228	171600	118252180	9200	9200	9200	9200	0
129	20231228	171500	118252180	9200	9200	9200	9200	0
130	20231228	171400	118252180	9200	9200	9200	9200	0
131	20231228	171300	118252180	9200	9200	9200	9200	0
132	20231228	171200	118252180	9200	9200	9200	9200	0
133	20231228	171100	118252180	9200	9200	9200	9200	0
134	20231228	171000	118252180	9200	9200	9200	9200	0
135	20231228	170900	118252180	9200	9200	9200	9200	0
136	20231228	170800	118252180	9200	9200	9200	9200	0
137	20231228	170700	118252180	9200	9200	9200	9200	0
138	20231228	170600	118252180	9200	9200	9200	9200	0
139	20231228	170500	118252180	9200	9200	9200	9200	0
140	20231228	170400	118252180	9200	9200	9200	9200	0
141	20231228	170300	118252180	9200	9200	9200	9200	0
142	20231228	170200	118252180	9200	9200	9200	9200	0
143	20231228	170100	118252180	9200	9200	9200	9200	0
144	20231228	170000	118252180	9200	9200	9200	9200	0
145	20231228	165900	118252180	9200	9200	9200	9200	0
146	20231228	165800	118252180	9200	9200	9200	9200	0
147	20231228	165700	118252180	9200	9200	9200	9200	0
148	20231228	165600	118252180	9200	9200	9200	9200	0
149	20231228	165500	118252180	9200	9200	9200	9200	0
150	20231228	165400	118252180	9200	9200	9200	9200	0
151	20231228	165300	118252180	9200	9200	9200	9200	0
152	20231228	165200	118252180	9200	9200	9200	9200	176
153	20231228	165100	118252180	9200	9200	9200	9200	0
154	20231228	165000	118252180	9200	9200	9200	9200	0
155	20231228	164900	118252180	9200	9200	9200	9200	0
156	20231228	164800	118252180	9200	9200	9200	9200	0
157	20231228	164700	118252180	9200	9200	9200	9200	0
158	20231228	164600	118252180	9200	9200	9200	9200	0
159	20231228	164500	118252180	9200	9200	9200	9200	0
160	20231228	164400	118252180	9200	9200	9200	9200	0
161	20231228	164300	118252180	9200	9200	9200	9200	0
162	20231228	164200	118252180	9200	9200	9200	9200	0
163	20231228	164100	118252180	9200	9200	9200	9200	0
164	20231228	164000	118252180	9200	9200	9200	9200	0
165	20231228	163900	118252180	9200	9200	9200	9200	0
166	20231228	163800	118252180	9200	9200	9200	9200	0
167	20231228	163700	118252180	9200	9200	9200	9200	0
168	20231228	163600	118252180	9200	9200	9200	9200	0
169	20231228	163500	118252180	9200	9200	9200	9200	0
170	20231228	163400	118252180	9200	9200	9200	9200	0
171	20231228	163300	118252180	9200	9200	9200	9200	0
172	20231228	163200	118252180	9200	9200	9200	9200	0
173	20231228	163100	118252180	9200	9200	9200	9200	0
174	20231228	163000	118252180	9200	9200	9200	9200	0
175	20231228	162900	118252180	9200	9200	9200	9200	0
176	20231228	162800	118252180	9200	9200	9200	9200	0
177	20231228	162700	118252180	9200	9200	9200	9200	0
178	20231228	162600	118252180	9200	9200	9200	9200	0
179	20231228	162500	118252180	9200	9200	9200	9200	0
180	20231228	162400	118252180	9200	9200	9200	9200	0
181	20231228	162300	118252180	9200	9200	9200	9200	0
182	20231228	162200	118252180	9200	9200	9200	9200	176
183	20231228	162100	118252180	9200	9200	9200	9200	0
184	20231228	162000	118252180	9200	9200	9200	9200	0
185	20231228	161900	118252180	9200	9200	9200	9200	0
186	20231228	161800	118252180	9200	9200	9200	9200	0
187	20231228	161700	118252180	9200	9200	9200	9200	0
188	20231228	161600	118252180	9200	9200	9200	9200	0
189	20231228	161500	118252180	9200	9200	9200	9200	0
190	20231228	161400	118252180	9200	9200	9200	9200	0
191	20231228	161300	118252180	9200	9200	9200	9200	0
192	20231228	161200	118252180	9200	9200	9200	9200	0
193	20231228	161100	118252180	9200	9200	9200	9200	0
194	20231228	161000	118252180	9200	9200	9200	9200	0
195	20231228	160900	118252180	9200	9200	9200	9200	0
196	20231228	160800	118252180	9200	9200	9200	9200	0
197	20231228	160700	118252180	9200	9200	9200	9200	0
198	20231228	160600	118252180	9200	9200	9200	9200	0
199	20231228	160500	118252180	9200	9200	9200	9200	0
200	20231228	160400	118252180	9200	9200	9200	9200	0
201	20231228	160300	118252180	9200	9200	9200	9200	0
202	20231228	160200	118252180	9200	9200	9200	9200	0
203	20231228	160100	118252180	9200	9200	9200	9200	0
204	20231228	160000	118252180	9200	9200	9200	9200	0
205	20231228	155900	118252180	9200	9200	9200	9200	0
206	20231228	155800	118252180	9200	9200	9200	9200	0
207	20231228	155700	118252180	9200	9200	9200	9200	0
208	20231228	155600	118252180	9200	9200	9200	9200	0
209	20231228	155500	118252180	9200	9200	9200	9200	0
210	20231228	155400	118252180	9200	9200	9200	9200	0
211	20231228	155300	118252180	9200	9200	9200	9200	0
212	20231228	155200	118252180	9200	9200	9200	9200	176
213	20231228	155100	118252180	9200	9200	9200	9200	0
214	20231228	155000	118252180	9200	9200	9200	9200	0
215	20231228	154900	118252180	9200	9200	9200	9200	0
216	20231228	154800	118252180	9200	9200	9200	9200	0
217	20231228	154700	118252180	9200	9200	9200	9200	0
218	20231228	154600	118252180	9200	9200	9200	9200	0
219	20231228	154500	118252180	9200	9200	9200	9200	0
220	20231228	154400	118252180	9200	9200	9200	9200	0
221	20231228	154300	118252180	9200	9200	9200	9200	0
222	20231228	154200	118252180	9200	9200	9200	9200	0
223	20231228	154100	118252180	9200	9200	9200	9200	0
224	20231228	154000	118252180	9200	9200	9200	9200	0
225	20231228	153900	118252180	9200	9200	9200	9200	0
226	20231228	153800	118252180	9200	9200	9200	9200	0
227	20231228	153700	118252180	9200	9200	9200	9200	0
228	20231228	153600	118252180	9200	9200	9200	9200	0
229	20231228	153500	118252180	9200	9200	9200	9200	0
230	20231228	153400	118252180	9200	9200	9200	9200	0
231	20231228	153300	118252180	9200	9200	9200	9200	0
232	20231228	153200	118252180	9200	9200	9200	9200	0
233	20231228	153100	118252180	9200	9200	9200	9200	0
234	20231228	153000	118252180	9200	9200	9200	9200	176
235	20231228	152900	116632980	9200	9200	9200	9200	0
236	20231228	152800	116632980	9200	9200	9200	9200	0
237	20231228	152700	116632980	9200	9200	9200	9200	0
238	20231228	152600	116632980	9200	9200	9200	9200	0
239	20231228	152500	116632980	9200	9200	9200	9200	0
240	20231228	152400	116632980	9200	9200	9200	9200	0
241	20231228	152300	116632980	9200	9200	9200	9200	0
242	20231228	152200	116632980	9200	9200	9200	9200	0
243	20231228	152100	116632980	9200	9200	9200	9200	0
244	20231228	152000	116632980	9200	9200	9200	9200	0
245	20231228	151900	116632980	9200	9200	9200	9200	5
246	20231228	151800	116586980	9200	9200	9200	9190	6
247	20231228	151700	116531820	9190	9190	9190	9190	42
248	20231228	151600	116145840	9190	9190	9190	9190	304
249	20231228	151500	113352080	9200	9200	9200	9200	154
250	20231228	151400	111935280	9200	9200	9200	9200	0
251	20231228	151300	111935280	9200	9200	9200	9200	600
252	20231228	151200	106415280	9200	9200	9200	9190	124
253	20231228	151100	105275680	9200	9200	9200	9200	1
254	20231228	151000	105266480	9200	9200	9200	9200	0
255	20231228	150900	105266480	9200	9200	9200	9200	0
256	20231228	150800	105266480	9200	9200	9200	9200	0
257	20231228	150700	105266480	9200	9200	9200	9200	0
258	20231228	150600	105266480	9200	9200	9200	9200	0
259	20231228	150500	105266480	9200	9200	9200	9200	0
260	20231228	150400	105266480	9200	9200	9200	9200	31
261	20231228	150300	104981280	9200	9200	9200	9200	218
262	20231228	150200	102975680	9200	9200	9200	9200	5
263	20231228	150100	102929680	9190	9190	9190	9190	0
264	20231228	150000	102929680	9190	9190	9190	9190	0
265	20231228	145900	102929680	9190	9190	9190	9190	0
266	20231228	145800	102929680	9190	9190	9190	9190	235
267	20231228	145700	100770030	9200	9200	9200	9200	0
268	20231228	145600	100770030	9200	9200	9200	9200	10
269	20231228	145500	100678030	9200	9200	9200	9200	200
270	20231228	145400	98838030	9200	9200	9200	9200	90
271	20231228	145300	98010030	9200	9200	9200	9200	0
272	20231228	145200	98010030	9200	9200	9200	9200	0
273	20231228	145100	98010030	9200	9200	9200	9200	50
274	20231228	145000	97550030	9200	9200	9200	9200	5
275	20231228	144900	97504030	9200	9200	9200	9200	100
276	20231228	144800	96584030	9200	9200	9200	9200	51
277	20231228	144700	96114830	9200	9200	9200	9200	10
278	20231228	144600	96022830	9200	9200	9200	9200	0
279	20231228	144500	96022830	9200	9200	9200	9200	1
280	20231228	144400	96013630	9200	9200	9200	9200	0
281	20231228	144300	96013630	9200	9200	9200	9200	0
282	20231228	144200	96013630	9200	9200	9200	9200	0
283	20231228	144100	96013630	9200	9200	9200	9200	0
284	20231228	144000	96013630	9200	9200	9200	9200	0
285	20231228	143900	96013630	9200	9200	9200	9200	0
286	20231228	143800	96013630	9200	9200	9200	9200	0
287	20231228	143700	96013630	9200	9200	9200	9200	0
288	20231228	143600	96013630	9200	9200	9200	9200	10
289	20231228	143500	95921630	9200	9200	9200	9200	10
290	20231228	143400	95829630	9210	9210	9210	9210	0
291	20231228	143300	95829630	9210	9210	9210	9210	0
292	20231228	143200	95829630	9210	9210	9210	9210	1
293	20231228	143100	95820420	9200	9200	9200	9200	1
294	20231228	143000	95811220	9200	9200	9200	9200	3
295	20231228	142900	95783620	9200	9200	9200	9200	0
296	20231228	142800	95783620	9200	9190	9200	9190	1455
297	20231228	142700	82398990	9180	9180	9180	9180	0
298	20231228	142600	82398990	9180	9180	9180	9180	0
299	20231228	142500	82398990	9180	9180	9180	9180	0
300	20231228	142400	82398990	9180	9170	9180	9170	50
301	20231228	142300	81940190	9150	9150	9150	9150	0
302	20231228	142200	81940190	9150	9150	9150	9150	0
303	20231228	142100	81940190	9150	9150	9150	9150	0
304	20231228	142000	81940190	9150	9150	9150	9150	0
305	20231228	141900	81940190	9150	9150	9150	9150	0
306	20231228	141800	81940190	9150	9150	9150	9150	100
307	20231228	141700	81025190	9160	9160	9160	9160	0
308	20231228	141600	81025190	9160	9160	9160	9160	0
309	20231228	141500	81025190	9160	9160	9160	9160	0
310	20231228	141400	81025190	9160	9160	9160	9160	0
311	20231228	141300	81025190	9160	9160	9160	9160	0
312	20231228	141200	81025190	9160	9160	9160	9160	0
313	20231228	141100	81025190	9160	9160	9160	9160	0
314	20231228	141000	81025190	9160	9160	9160	9160	0
315	20231228	140900	81025190	9160	9160	9160	9160	0
316	20231228	140800	81025190	9160	9160	9160	9160	0
317	20231228	140700	81025190	9160	9160	9160	9160	21
318	20231228	140600	80832830	9160	9160	9160	9160	2
319	20231228	140500	80814510	9120	9120	9120	9120	0
320	20231228	140400	80814510	9120	9120	9120	9120	0
321	20231228	140300	80814510	9120	9140	9140	9120	1044
322	20231228	140200	71281800	9160	9150	9160	9140	32
323	20231228	140100	70989160	9150	9150	9150	9150	0
324	20231228	140000	70989160	9150	9160	9160	9150	1255
325	20231228	135900	59501230	9160	9170	9170	9160	198
326	20231228	135800	57685990	9170	9170	9170	9170	0
327	20231228	135700	57685990	9170	9170	9170	9170	0
328	20231228	135600	57685990	9170	9170	9170	9170	0
329	20231228	135500	57685990	9170	9170	9170	9170	0
330	20231228	135400	57685990	9170	9170	9170	9170	0
331	20231228	135300	57685990	9170	9170	9170	9170	0
332	20231228	135200	57685990	9170	9170	9170	9170	0
333	20231228	135100	57685990	9170	9170	9170	9170	0
334	20231228	135000	57685990	9170	9170	9170	9170	0
335	20231228	134900	57685990	9170	9170	9170	9170	0
336	20231228	134800	57685990	9170	9170	9170	9170	103
337	20231228	134700	56741480	9180	9180	9180	9180	0
338	20231228	134600	56741480	9180	9180	9180	9180	0
339	20231228	134500	56741480	9180	9180	9180	9180	15
340	20231228	134400	56603780	9180	9180	9180	9180	8
341	20231228	134300	56530340	9180	9180	9180	9180	0
342	20231228	134200	56530340	9180	9180	9180	9180	78
343	20231228	134100	55814300	9190	9190	9190	9190	0
344	20231228	134000	55814300	9190	9190	9190	9190	0
345	20231228	133900	55814300	9190	9190	9190	9190	0
346	20231228	133800	55814300	9190	9190	9190	9190	0
347	20231228	133700	55814300	9190	9190	9190	9190	0
348	20231228	133600	55814300	9190	9190	9190	9190	0
349	20231228	133500	55814300	9190	9190	9190	9190	20
350	20231228	133400	55630500	9190	9190	9190	9190	1
351	20231228	133300	55621310	9180	9180	9180	9180	0
352	20231228	133200	55621310	9180	9180	9180	9180	0
353	20231228	133100	55621310	9180	9200	9200	9180	130
354	20231228	133000	54427830	9200	9200	9200	9200	0
355	20231228	132900	54427830	9200	9200	9200	9200	0
356	20231228	132800	54427830	9200	9200	9200	9200	0
357	20231228	132700	54427830	9200	9200	9200	9200	0
358	20231228	132600	54427830	9200	9200	9200	9200	0
359	20231228	132500	54427830	9200	9200	9200	9200	7
360	20231228	132400	54363430	9200	9200	9200	9200	0
361	20231228	132300	54363430	9200	9200	9200	9200	0
362	20231228	132200	54363430	9200	9200	9200	9200	0
363	20231228	132100	54363430	9200	9200	9200	9200	0
364	20231228	132000	54363430	9200	9200	9200	9200	50
365	20231228	131900	53903430	9200	9200	9200	9200	0
366	20231228	131800	53903430	9200	9200	9200	9200	0
367	20231228	131700	53903430	9200	9200	9200	9200	0
368	20231228	131600	53903430	9200	9200	9200	9200	0
369	20231228	131500	53903430	9200	9200	9200	9200	0
370	20231228	131400	53903430	9200	9200	9200	9200	0
371	20231228	131300	53903430	9200	9200	9200	9200	0
372	20231228	131200	53903430	9200	9200	9200	9200	0
373	20231228	131100	53903430	9200	9200	9200	9200	0
374	20231228	131000	53903430	9200	9200	9200	9200	0
375	20231228	130900	53903430	9200	9200	9200	9200	0
376	20231228	130800	53903430	9200	9200	9200	9200	0
377	20231228	130700	53903430	9200	9200	9200	9200	0
378	20231228	130600	53903430	9200	9200	9200	9200	0
379	20231228	130500	53903430	9200	9200	9200	9200	0
380	20231228	130400	53903430	9200	9200	9200	9200	0
381	20231228	130300	53903430	9200	9200	9200	9200	0
382	20231228	130200	53903430	9200	9200	9200	9200	0
383	20231228	130100	53903430	9200	9170	9200	9170	94
384	20231228	130000	53041210	9170	9170	9170	9170	0
385	20231228	125900	53041210	9170	9170	9170	9170	0
386	20231228	125800	53041210	9170	9170	9170	9170	0
387	20231228	125700	53041210	9170	9170	9170	9170	0
388	20231228	125600	53041210	9170	9170	9170	9170	226
389	20231228	125500	50968790	9180	9190	9190	9180	174
390	20231228	125400	49371390	9190	9190	9190	9190	0
391	20231228	125300	49371390	9190	9190	9190	9190	0
392	20231228	125200	49371390	9190	9190	9190	9190	0
393	20231228	125100	49371390	9190	9190	9190	9190	0
394	20231228	125000	49371390	9190	9190	9190	9190	0
395	20231228	124900	49371390	9190	9190	9190	9190	0
396	20231228	124800	49371390	9190	9190	9190	9190	0
397	20231228	124700	49371390	9190	9190	9190	9190	0
398	20231228	124600	49371390	9190	9190	9190	9190	20
399	20231228	124500	49187590	9180	9180	9180	9180	0
400	20231228	124400	49187590	9180	9180	9180	9180	0
401	20231228	124300	49187590	9180	9180	9180	9180	0
402	20231228	124200	49187590	9180	9190	9190	9180	91
403	20231228	124100	48352200	9180	9180	9180	9180	0
404	20231228	124000	48352200	9180	9180	9190	9180	322
405	20231228	123900	45393530	9170	9170	9170	9170	0
406	20231228	123800	45393530	9170	9170	9170	9170	96
407	20231228	123700	44513210	9170	9170	9170	9170	24
408	20231228	123600	44293130	9170	9170	9170	9170	0
409	20231228	123500	44293130	9170	9170	9170	9170	10
410	20231228	123400	44201430	9160	9160	9160	9160	14
411	20231228	123300	44073190	9150	9150	9150	9150	0
412	20231228	123200	44073190	9150	9150	9150	9150	2
413	20231228	123100	44054890	9150	9150	9150	9150	0
414	20231228	123000	44054890	9150	9150	9150	9150	1
415	20231228	122900	44045740	9150	9150	9150	9150	0
416	20231228	122800	44045740	9150	9160	9160	9150	259
417	20231228	122700	41675330	9160	9160	9160	9160	0
418	20231228	122600	41675330	9160	9160	9160	9160	0
419	20231228	122500	41675330	9160	9160	9160	9160	50
420	20231228	122400	41217330	9160	9160	9160	9160	0
421	20231228	122300	41217330	9160	9160	9160	9160	0
422	20231228	122200	41217330	9160	9160	9160	9160	0
423	20231228	122100	41217330	9160	9160	9160	9160	0
424	20231228	122000	41217330	9160	9160	9160	9160	0
425	20231228	121900	41217330	9160	9160	9160	9160	0
426	20231228	121800	41217330	9160	9160	9160	9160	0
427	20231228	121700	41217330	9160	9160	9160	9160	0
428	20231228	121600	41217330	9160	9160	9160	9160	0
429	20231228	121500	41217330	9160	9160	9160	9160	0
430	20231228	121400	41217330	9160	9160	9160	9160	0
431	20231228	121300	41217330	9160	9160	9160	9160	0
432	20231228	121200	41217330	9160	9160	9160	9160	0
433	20231228	121100	41217330	9160	9160	9160	9160	0
434	20231228	121000	41217330	9160	9160	9160	9160	0
435	20231228	120900	41217330	9160	9160	9160	9160	0
436	20231228	120800	41217330	9160	9160	9160	9160	0
437	20231228	120700	41217330	9160	9160	9160	9160	11
438	20231228	120600	41116570	9160	9160	9160	9160	0
439	20231228	120500	41116570	9160	9160	9160	9160	0
440	20231228	120400	41116570	9160	9160	9160	9160	0
441	20231228	120300	41116570	9160	9160	9160	9160	0
442	20231228	120200	41116570	9160	9160	9160	9160	0
443	20231228	120100	41116570	9160	9160	9160	9160	0
444	20231228	120000	41116570	9160	9160	9160	9160	0
445	20231228	115900	41116570	9160	9160	9160	9160	54
446	20231228	115800	40621930	9160	9160	9160	9160	0
447	20231228	115700	40621930	9160	9160	9160	9160	0
448	20231228	115600	40621930	9160	9160	9160	9160	0
449	20231228	115500	40621930	9160	9160	9160	9160	1
450	20231228	115400	40612770	9160	9160	9160	9160	0
451	20231228	115300	40612770	9160	9160	9160	9160	0
452	20231228	115200	40612770	9160	9160	9160	9160	0
453	20231228	115100	40612770	9160	9160	9160	9160	88
454	20231228	115000	39806690	9170	9170	9170	9170	0
455	20231228	114900	39806690	9170	9170	9170	9170	11
456	20231228	114800	39705820	9180	9190	9190	9180	11
457	20231228	114700	39604740	9190	9190	9190	9190	15
458	20231228	114600	39466890	9190	9190	9190	9190	4
459	20231228	114500	39430130	9190	9170	9190	9170	184
460	20231228	114400	37742830	9170	9170	9170	9170	0
461	20231228	114300	37742830	9170	9190	9190	9170	7
462	20231228	114200	37678540	9190	9190	9190	9190	10
463	20231228	114100	37586640	9170	9170	9170	9170	0
464	20231228	114000	37586640	9170	9170	9170	9170	0
465	20231228	113900	37586640	9170	9170	9170	9170	0
466	20231228	113800	37586640	9170	9170	9170	9170	10
467	20231228	113700	37494940	9160	9160	9160	9160	0
468	20231228	113600	37494940	9160	9160	9160	9160	0
469	20231228	113500	37494940	9160	9160	9160	9160	0
470	20231228	113400	37494940	9160	9170	9170	9160	32
471	20231228	113300	37201800	9180	9180	9180	9180	5
472	20231228	113200	37155900	9180	9180	9180	9180	4
473	20231228	113100	37119180	9180	9180	9180	9180	6
474	20231228	113000	37064100	9180	9180	9180	9180	5
475	20231228	112900	37018200	9190	9190	9190	9190	0
476	20231228	112800	37018200	9190	9190	9190	9190	2
477	20231228	112700	36999820	9160	9160	9160	9160	7
478	20231228	112600	36935700	9190	9190	9190	9190	19
479	20231228	112500	36761090	9190	9190	9190	9190	0
480	20231228	112400	36761090	9190	9190	9190	9190	15
481	20231228	112300	36623240	9160	9150	9160	9150	304
482	20231228	112200	33841610	9150	9150	9150	9150	0
483	20231228	112100	33841610	9150	9150	9150	9150	0
484	20231228	112000	33841610	9150	9150	9150	9150	0
485	20231228	111900	33841610	9150	9150	9150	9150	6
486	20231228	111800	33786710	9150	9150	9150	9150	2
487	20231228	111700	33768410	9140	9140	9140	9140	50
488	20231228	111600	33311410	9150	9150	9150	9150	0
489	20231228	111500	33311410	9150	9160	9160	9150	78
490	20231228	111400	32597640	9160	9160	9160	9160	0
491	20231228	111300	32597640	9160	9160	9160	9160	1
492	20231228	111200	32588480	9200	9200	9200	9200	0
493	20231228	111100	32588480	9200	9200	9200	9200	0
494	20231228	111000	32588480	9200	9200	9200	9200	0
495	20231228	110900	32588480	9200	9200	9200	9200	0
496	20231228	110800	32588480	9200	9200	9200	9200	0
497	20231228	110700	32588480	9200	9200	9200	9200	0
498	20231228	110600	32588480	9200	9200	9200	9200	0
499	20231228	110500	32588480	9200	9200	9200	9200	0
500	20231228	110400	32588480	9200	9200	9200	9200	0
501	20231228	110300	32588480	9200	9200	9200	9200	0
502	20231228	110200	32588480	9200	9200	9200	9200	1
503	20231228	110100	32579280	9160	9160	9160	9160	0
504	20231228	110000	32579280	9160	9160	9160	9160	0
505	20231228	105900	32579280	9160	9160	9160	9160	0
506	20231228	105800	32579280	9160	9190	9190	9160	50
507	20231228	105700	32120620	9190	9190	9190	9190	0
508	20231228	105600	32120620	9190	9190	9190	9190	0
509	20231228	105500	32120620	9190	9190	9190	9190	0
510	20231228	105400	32120620	9190	9190	9190	9190	0
511	20231228	105300	32120620	9190	9190	9190	9190	2
512	20231228	105200	32102240	9200	9200	9200	9200	0
513	20231228	105100	32102240	9200	9200	9200	9200	29
514	20231228	105000	31835440	9180	9180	9180	9180	0
515	20231228	104900	31835440	9180	9180	9180	9180	1
516	20231228	104800	31826260	9190	9190	9190	9190	1
517	20231228	104700	31817070	9190	9200	9200	9190	56
518	20231228	104600	31301880	9200	9200	9200	9200	0
519	20231228	104500	31301880	9200	9200	9200	9200	0
520	20231228	104400	31301880	9200	9200	9200	9200	0
521	20231228	104300	31301880	9200	9200	9200	9200	0
522	20231228	104200	31301880	9200	9200	9200	9200	5
523	20231228	104100	31255880	9200	9200	9200	9200	60
524	20231228	104000	30703880	9200	9200	9200	9200	0
525	20231228	103900	30703880	9200	9200	9200	9200	0
526	20231228	103800	30703880	9200	9200	9200	9200	0
527	20231228	103700	30703880	9200	9200	9200	9200	0
528	20231228	103600	30703880	9200	9200	9200	9200	0
529	20231228	103500	30703880	9200	9200	9200	9200	0
530	20231228	103400	30703880	9200	9200	9200	9200	1
531	20231228	103300	30694680	9200	9200	9200	9200	21
532	20231228	103200	30501480	9200	9200	9200	9200	0
533	20231228	103100	30501480	9200	9200	9200	9200	0
534	20231228	103000	30501480	9200	9200	9200	9200	0
535	20231228	102900	30501480	9200	9200	9200	9200	0
536	20231228	102800	30501480	9200	9170	9200	9170	61
537	20231228	102700	29941070	9160	9160	9160	9160	101
538	20231228	102600	29015910	9160	9160	9160	9160	0
539	20231228	102500	29015910	9160	9160	9160	9160	0
540	20231228	102400	29015910	9160	9160	9160	9160	50
541	20231228	102300	28557910	9160	9160	9160	9160	0
542	20231228	102200	28557910	9160	9160	9160	9160	0
543	20231228	102100	28557910	9160	9160	9160	9160	0
544	20231228	102000	28557910	9160	9160	9160	9160	0
545	20231228	101900	28557910	9160	9160	9160	9160	14
546	20231228	101800	28429670	9160	9160	9160	9160	0
547	20231228	101700	28429670	9160	9160	9160	9160	0
548	20231228	101600	28429670	9160	9160	9160	9160	0
549	20231228	101500	28429670	9160	9160	9160	9160	5
550	20231228	101400	28383870	9110	9110	9110	9110	0
551	20231228	101300	28383870	9110	9110	9110	9110	0
552	20231228	101200	28383870	9110	9110	9110	9110	0
553	20231228	101100	28383870	9110	9110	9110	9110	0
554	20231228	101000	28383870	9110	9110	9110	9110	0
555	20231228	100900	28383870	9110	9110	9110	9110	0
556	20231228	100800	28383870	9110	9110	9110	9110	42
557	20231228	100700	28001250	9100	9100	9100	9100	0
558	20231228	100600	28001250	9100	9100	9100	9100	0
559	20231228	100500	28001250	9100	9100	9100	9100	66
560	20231228	100400	27400650	9100	9100	9100	9100	0
561	20231228	100300	27400650	9100	9100	9100	9100	0
562	20231228	100200	27400650	9100	9100	9100	9100	0
563	20231228	100100	27400650	9100	9100	9100	9100	113
564	20231228	100000	26372350	9100	9100	9100	9100	293
565	20231228	095900	23706050	9100	9100	9100	9100	0
566	20231228	095800	23706050	9100	9100	9100	9100	0
567	20231228	095700	23706050	9100	9100	9100	9100	0
568	20231228	095600	23706050	9100	9100	9100	9100	0
569	20231228	095500	23706050	9100	9100	9100	9100	7
570	20231228	095400	23642350	9100	9110	9110	9100	219
571	20231228	095300	21648230	9170	9170	9170	9170	0
572	20231228	095200	21648230	9170	9170	9170	9170	0
573	20231228	095100	21648230	9170	9170	9170	9170	0
574	20231228	095000	21648230	9170	9170	9170	9170	0
575	20231228	094900	21648230	9170	9170	9170	9170	0
576	20231228	094800	21648230	9170	9170	9170	9170	0
577	20231228	094700	21648230	9170	9170	9170	9170	100
578	20231228	094600	20731230	9170	9170	9170	9170	0
579	20231228	094500	20731230	9170	9170	9170	9170	10
580	20231228	094400	20639530	9180	9180	9180	9180	0
581	20231228	094300	20639530	9180	9140	9180	9140	46
582	20231228	094200	20217750	9140	9140	9140	9140	0
583	20231228	094100	20217750	9140	9140	9140	9140	0
584	20231228	094000	20217750	9140	9140	9140	9140	93
585	20231228	093900	19367730	9140	9140	9140	9140	0
586	20231228	093800	19367730	9140	9140	9140	9140	0
587	20231228	093700	19367730	9140	9140	9140	9140	6
588	20231228	093600	19312890	9140	9140	9140	9140	1
589	20231228	093500	19303750	9110	9130	9130	9110	514
590	20231228	093400	14617050	9110	9110	9110	9110	0
591	20231228	093300	14617050	9110	9110	9110	9110	0
592	20231228	093200	14617050	9110	9110	9110	9110	0
593	20231228	093100	14617050	9110	9110	9110	9110	0
594	20231228	093000	14617050	9110	9110	9110	9110	1
595	20231228	092900	14607940	9160	9160	9160	9160	1
596	20231228	092800	14598780	9130	9130	9130	9130	54
597	20231228	092700	14105760	9130	9130	9130	9130	109
598	20231228	092600	13110590	9130	9100	9130	9100	7
599	20231228	092500	13046710	9090	9090	9090	9090	1
600	20231228	092400	13037620	9090	9090	9090	9090	300
601	20231228	092300	10310620	9070	9130	9130	9070	600
602	20231228	092200	4858570	9190	9190	9190	9190	0
603	20231228	092100	4858570	9190	9190	9190	9190	0
604	20231228	092000	4858570	9190	9190	9190	9190	0
605	20231228	091900	4858570	9190	9190	9190	9190	0
606	20231228	091800	4858570	9190	9190	9190	9190	0
607	20231228	091700	4858570	9190	9190	9190	9190	0
608	20231228	091600	4858570	9190	9190	9190	9190	0
609	20231228	091500	4858570	9190	9190	9190	9190	1
610	20231228	091400	4849380	9110	9110	9110	9110	129
611	20231228	091300	3674190	9120	9140	9140	9120	13
612	20231228	091200	3555580	9130	9150	9150	9130	135
613	20231228	091100	2322670	9140	9140	9140	9140	0
614	20231228	091000	2322670	9140	9180	9180	9140	29
615	20231228	090900	2056610	9190	9190	9190	9190	21
616	20231228	090800	1863620	9200	9200	9200	9200	20
617	20231228	090700	1679620	9200	9200	9200	9200	0
618	20231228	090600	1679620	9200	9240	9240	9200	3
619	20231228	090500	1651980	9200	9200	9200	9200	0
620	20231228	090400	1651980	9200	9200	9200	9200	0
621	20231228	090300	1651980	9200	9200	9200	9200	0
622	20231228	090200	1651980	9200	9200	9200	9200	0
623	20231228	090100	1651980	9200	9260	9260	9200	68
624	20231228	090000	1025310	9240	9210	9240	9210	111