KissMeData/368600/min/candle-20231228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231228	212300	92958900	5300	5300	5300	5300	923
3	20231228	212200	92958900	5300	5300	5300	5300	0
4	20231228	212100	92958900	5300	5300	5300	5300	0
5	20231228	212000	92958900	5300	5300	5300	5300	0
6	20231228	211900	92958900	5300	5300	5300	5300	0
7	20231228	211800	92958900	5300	5300	5300	5300	0
8	20231228	211700	92958900	5300	5300	5300	5300	0
9	20231228	211600	92958900	5300	5300	5300	5300	0
10	20231228	211500	92958900	5300	5300	5300	5300	0
11	20231228	211400	92958900	5300	5300	5300	5300	0
12	20231228	211300	92958900	5300	5300	5300	5300	0
13	20231228	211200	92958900	5300	5300	5300	5300	0
14	20231228	211100	92958900	5300	5300	5300	5300	0
15	20231228	211000	92958900	5300	5300	5300	5300	0
16	20231228	210900	92958900	5300	5300	5300	5300	0
17	20231228	210800	92958900	5300	5300	5300	5300	0
18	20231228	210700	92958900	5300	5300	5300	5300	0
19	20231228	210600	92958900	5300	5300	5300	5300	0
20	20231228	210500	92958900	5300	5300	5300	5300	0
21	20231228	210400	92958900	5300	5300	5300	5300	0
22	20231228	210300	92958900	5300	5300	5300	5300	0
23	20231228	210200	92958900	5300	5300	5300	5300	0
24	20231228	210100	92958900	5300	5300	5300	5300	0
25	20231228	210000	92958900	5300	5300	5300	5300	0
26	20231228	205900	92958900	5300	5300	5300	5300	0
27	20231228	205800	92958900	5300	5300	5300	5300	0
28	20231228	205700	92958900	5300	5300	5300	5300	0
29	20231228	205600	92958900	5300	5300	5300	5300	0
30	20231228	205500	92958900	5300	5300	5300	5300	0
31	20231228	205400	92958900	5300	5300	5300	5300	0
32	20231228	205300	92958900	5300	5300	5300	5300	923
33	20231228	205200	92958900	5300	5300	5300	5300	0
34	20231228	205100	92958900	5300	5300	5300	5300	0
35	20231228	205000	92958900	5300	5300	5300	5300	0
36	20231228	204900	92958900	5300	5300	5300	5300	0
37	20231228	204800	92958900	5300	5300	5300	5300	0
38	20231228	204700	92958900	5300	5300	5300	5300	0
39	20231228	204600	92958900	5300	5300	5300	5300	0
40	20231228	204500	92958900	5300	5300	5300	5300	0
41	20231228	204400	92958900	5300	5300	5300	5300	0
42	20231228	204300	92958900	5300	5300	5300	5300	0
43	20231228	204200	92958900	5300	5300	5300	5300	0
44	20231228	204100	92958900	5300	5300	5300	5300	0
45	20231228	204000	92958900	5300	5300	5300	5300	0
46	20231228	203900	92958900	5300	5300	5300	5300	0
47	20231228	203800	92958900	5300	5300	5300	5300	0
48	20231228	203700	92958900	5300	5300	5300	5300	0
49	20231228	203600	92958900	5300	5300	5300	5300	0
50	20231228	203500	92958900	5300	5300	5300	5300	0
51	20231228	203400	92958900	5300	5300	5300	5300	0
52	20231228	203300	92958900	5300	5300	5300	5300	0
53	20231228	203200	92958900	5300	5300	5300	5300	0
54	20231228	203100	92958900	5300	5300	5300	5300	0
55	20231228	203000	92958900	5300	5300	5300	5300	0
56	20231228	202900	92958900	5300	5300	5300	5300	0
57	20231228	202800	92958900	5300	5300	5300	5300	0
58	20231228	202700	92958900	5300	5300	5300	5300	0
59	20231228	202600	92958900	5300	5300	5300	5300	0
60	20231228	202500	92958900	5300	5300	5300	5300	0
61	20231228	202400	92958900	5300	5300	5300	5300	0
62	20231228	202300	92958900	5300	5300	5300	5300	923
63	20231228	202200	92958900	5300	5300	5300	5300	0
64	20231228	202100	92958900	5300	5300	5300	5300	0
65	20231228	202000	92958900	5300	5300	5300	5300	0
66	20231228	201900	92958900	5300	5300	5300	5300	0
67	20231228	201800	92958900	5300	5300	5300	5300	0
68	20231228	201700	92958900	5300	5300	5300	5300	0
69	20231228	201600	92958900	5300	5300	5300	5300	0
70	20231228	201500	92958900	5300	5300	5300	5300	0
71	20231228	201400	92958900	5300	5300	5300	5300	0
72	20231228	201300	92958900	5300	5300	5300	5300	0
73	20231228	201200	92958900	5300	5300	5300	5300	0
74	20231228	201100	92958900	5300	5300	5300	5300	0
75	20231228	201000	92958900	5300	5300	5300	5300	0
76	20231228	200900	92958900	5300	5300	5300	5300	0
77	20231228	200800	92958900	5300	5300	5300	5300	0
78	20231228	200700	92958900	5300	5300	5300	5300	0
79	20231228	200600	92958900	5300	5300	5300	5300	0
80	20231228	200500	92958900	5300	5300	5300	5300	0
81	20231228	200400	92958900	5300	5300	5300	5300	0
82	20231228	200300	92958900	5300	5300	5300	5300	0
83	20231228	200200	92958900	5300	5300	5300	5300	0
84	20231228	200100	92958900	5300	5300	5300	5300	0
85	20231228	200000	92958900	5300	5300	5300	5300	0
86	20231228	195900	92958900	5300	5300	5300	5300	0
87	20231228	195800	92958900	5300	5300	5300	5300	0
88	20231228	195700	92958900	5300	5300	5300	5300	0
89	20231228	195600	92958900	5300	5300	5300	5300	0
90	20231228	195500	92958900	5300	5300	5300	5300	0
91	20231228	195400	92958900	5300	5300	5300	5300	0
92	20231228	195300	92958900	5300	5300	5300	5300	923
93	20231228	195200	92958900	5300	5300	5300	5300	0
94	20231228	195100	92958900	5300	5300	5300	5300	0
95	20231228	195000	92958900	5300	5300	5300	5300	0
96	20231228	194900	92958900	5300	5300	5300	5300	0
97	20231228	194800	92958900	5300	5300	5300	5300	0
98	20231228	194700	92958900	5300	5300	5300	5300	0
99	20231228	194600	92958900	5300	5300	5300	5300	0
100	20231228	194500	92958900	5300	5300	5300	5300	0
101	20231228	194400	92958900	5300	5300	5300	5300	0
102	20231228	194300	92958900	5300	5300	5300	5300	0
103	20231228	194200	92958900	5300	5300	5300	5300	0
104	20231228	194100	92958900	5300	5300	5300	5300	0
105	20231228	194000	92958900	5300	5300	5300	5300	0
106	20231228	193900	92958900	5300	5300	5300	5300	0
107	20231228	193800	92958900	5300	5300	5300	5300	0
108	20231228	193700	92958900	5300	5300	5300	5300	0
109	20231228	193600	92958900	5300	5300	5300	5300	0
110	20231228	193500	92958900	5300	5300	5300	5300	0
111	20231228	193400	92958900	5300	5300	5300	5300	0
112	20231228	193300	92958900	5300	5300	5300	5300	0
113	20231228	193200	92958900	5300	5300	5300	5300	0
114	20231228	193100	92958900	5300	5300	5300	5300	0
115	20231228	193000	92958900	5300	5300	5300	5300	0
116	20231228	192900	92958900	5300	5300	5300	5300	0
117	20231228	192800	92958900	5300	5300	5300	5300	0
118	20231228	192700	92958900	5300	5300	5300	5300	0
119	20231228	192600	92958900	5300	5300	5300	5300	0
120	20231228	192500	92958900	5300	5300	5300	5300	0
121	20231228	192400	92958900	5300	5300	5300	5300	0
122	20231228	192300	92958900	5300	5300	5300	5300	923
123	20231228	192200	92958900	5300	5300	5300	5300	0
124	20231228	192100	92958900	5300	5300	5300	5300	0
125	20231228	192000	92958900	5300	5300	5300	5300	0
126	20231228	191900	92958900	5300	5300	5300	5300	0
127	20231228	191800	92958900	5300	5300	5300	5300	0
128	20231228	191700	92958900	5300	5300	5300	5300	0
129	20231228	191600	92958900	5300	5300	5300	5300	0
130	20231228	191500	92958900	5300	5300	5300	5300	0
131	20231228	191400	92958900	5300	5300	5300	5300	0
132	20231228	191300	92958900	5300	5300	5300	5300	0
133	20231228	191200	92958900	5300	5300	5300	5300	0
134	20231228	191100	92958900	5300	5300	5300	5300	0
135	20231228	191000	92958900	5300	5300	5300	5300	0
136	20231228	190900	92958900	5300	5300	5300	5300	0
137	20231228	190800	92958900	5300	5300	5300	5300	0
138	20231228	190700	92958900	5300	5300	5300	5300	0
139	20231228	190600	92958900	5300	5300	5300	5300	0
140	20231228	190500	92958900	5300	5300	5300	5300	0
141	20231228	190400	92958900	5300	5300	5300	5300	0
142	20231228	190300	92958900	5300	5300	5300	5300	0
143	20231228	190200	92958900	5300	5300	5300	5300	0
144	20231228	190100	92958900	5300	5300	5300	5300	0
145	20231228	190000	92958900	5300	5300	5300	5300	0
146	20231228	185900	92958900	5300	5300	5300	5300	0
147	20231228	185800	92958900	5300	5300	5300	5300	0
148	20231228	185700	92958900	5300	5300	5300	5300	0
149	20231228	185600	92958900	5300	5300	5300	5300	0
150	20231228	185500	92958900	5300	5300	5300	5300	0
151	20231228	185400	92958900	5300	5300	5300	5300	0
152	20231228	185300	92958900	5300	5300	5300	5300	923
153	20231228	185200	92958900	5300	5300	5300	5300	0
154	20231228	185100	92958900	5300	5300	5300	5300	0
155	20231228	185000	92958900	5300	5300	5300	5300	0
156	20231228	184900	92958900	5300	5300	5300	5300	0
157	20231228	184800	92958900	5300	5300	5300	5300	0
158	20231228	184700	92958900	5300	5300	5300	5300	0
159	20231228	184600	92958900	5300	5300	5300	5300	0
160	20231228	184500	92958900	5300	5300	5300	5300	0
161	20231228	184400	92958900	5300	5300	5300	5300	0
162	20231228	184300	92958900	5300	5300	5300	5300	0
163	20231228	184200	92958900	5300	5300	5300	5300	0
164	20231228	184100	92958900	5300	5300	5300	5300	0
165	20231228	184000	92958900	5300	5300	5300	5300	0
166	20231228	183900	92958900	5300	5300	5300	5300	0
167	20231228	183800	92958900	5300	5300	5300	5300	0
168	20231228	183700	92958900	5300	5300	5300	5300	0
169	20231228	183600	92958900	5300	5300	5300	5300	0
170	20231228	183500	92958900	5300	5300	5300	5300	0
171	20231228	183400	92958900	5300	5300	5300	5300	0
172	20231228	183300	92958900	5300	5300	5300	5300	0
173	20231228	183200	92958900	5300	5300	5300	5300	0
174	20231228	183100	92958900	5300	5300	5300	5300	0
175	20231228	183000	92958900	5300	5300	5300	5300	0
176	20231228	182900	92958900	5300	5300	5300	5300	0
177	20231228	182800	92958900	5300	5300	5300	5300	0
178	20231228	182700	92958900	5300	5300	5300	5300	0
179	20231228	182600	92958900	5300	5300	5300	5300	0
180	20231228	182500	92958900	5300	5300	5300	5300	0
181	20231228	182400	92958900	5300	5300	5300	5300	0
182	20231228	182300	92958900	5300	5300	5300	5300	923
183	20231228	182200	92958900	5300	5300	5300	5300	0
184	20231228	182100	92958900	5300	5300	5300	5300	0
185	20231228	182000	92958900	5300	5300	5300	5300	0
186	20231228	181900	92958900	5300	5300	5300	5300	0
187	20231228	181800	92958900	5300	5300	5300	5300	0
188	20231228	181700	92958900	5300	5300	5300	5300	0
189	20231228	181600	92958900	5300	5300	5300	5300	0
190	20231228	181500	92958900	5300	5300	5300	5300	0
191	20231228	181400	92958900	5300	5300	5300	5300	0
192	20231228	181300	92958900	5300	5300	5300	5300	0
193	20231228	181200	92958900	5300	5300	5300	5300	0
194	20231228	181100	92958900	5300	5300	5300	5300	0
195	20231228	181000	92958900	5300	5300	5300	5300	0
196	20231228	180900	92958900	5300	5300	5300	5300	0
197	20231228	180800	92958900	5300	5300	5300	5300	0
198	20231228	180700	92958900	5300	5300	5300	5300	0
199	20231228	180600	92958900	5300	5300	5300	5300	0
200	20231228	180500	92958900	5300	5300	5300	5300	0
201	20231228	180400	92958900	5300	5300	5300	5300	0
202	20231228	180300	92958900	5300	5300	5300	5300	0
203	20231228	180200	92958900	5300	5300	5300	5300	0
204	20231228	180100	92958900	5300	5300	5300	5300	0
205	20231228	180000	92958900	5300	5300	5300	5300	0
206	20231228	175900	92958900	5300	5300	5300	5300	0
207	20231228	175800	92958900	5300	5300	5300	5300	0
208	20231228	175700	92958900	5300	5300	5300	5300	0
209	20231228	175600	92958900	5300	5300	5300	5300	0
210	20231228	175500	92958900	5300	5300	5300	5300	0
211	20231228	175400	92958900	5300	5300	5300	5300	0
212	20231228	175300	92958900	5300	5300	5300	5300	923
213	20231228	175200	92958900	5300	5300	5300	5300	0
214	20231228	175100	92958900	5300	5300	5300	5300	0
215	20231228	175000	92958900	5300	5300	5300	5300	0
216	20231228	174900	92958900	5300	5300	5300	5300	0
217	20231228	174800	92958900	5300	5300	5300	5300	0
218	20231228	174700	92958900	5300	5300	5300	5300	0
219	20231228	174600	92958900	5300	5300	5300	5300	0
220	20231228	174500	92958900	5300	5300	5300	5300	0
221	20231228	174400	92958900	5300	5300	5300	5300	0
222	20231228	174300	92958900	5300	5300	5300	5300	0
223	20231228	174200	92958900	5300	5300	5300	5300	0
224	20231228	174100	92958900	5300	5300	5300	5300	0
225	20231228	174000	92958900	5300	5300	5300	5300	0
226	20231228	173900	92958900	5300	5300	5300	5300	0
227	20231228	173800	92958900	5300	5300	5300	5300	0
228	20231228	173700	92958900	5300	5300	5300	5300	0
229	20231228	173600	92958900	5300	5300	5300	5300	0
230	20231228	173500	92958900	5300	5300	5300	5300	0
231	20231228	173400	92958900	5300	5300	5300	5300	0
232	20231228	173300	92958900	5300	5300	5300	5300	0
233	20231228	173200	92958900	5300	5300	5300	5300	0
234	20231228	173100	92958900	5300	5300	5300	5300	0
235	20231228	173000	92958900	5300	5300	5300	5300	0
236	20231228	172900	92958900	5300	5300	5300	5300	0
237	20231228	172800	92958900	5300	5300	5300	5300	0
238	20231228	172700	92958900	5300	5300	5300	5300	0
239	20231228	172600	92958900	5300	5300	5300	5300	0
240	20231228	172500	92958900	5300	5300	5300	5300	0
241	20231228	172400	92958900	5300	5300	5300	5300	0
242	20231228	172300	92958900	5300	5300	5300	5300	923
243	20231228	172200	92958900	5300	5300	5300	5300	0
244	20231228	172100	92958900	5300	5300	5300	5300	0
245	20231228	172000	92958900	5300	5300	5300	5300	0
246	20231228	171900	92958900	5300	5300	5300	5300	0
247	20231228	171800	92958900	5300	5300	5300	5300	0
248	20231228	171700	92958900	5300	5300	5300	5300	0
249	20231228	171600	92958900	5300	5300	5300	5300	0
250	20231228	171500	92958900	5300	5300	5300	5300	0
251	20231228	171400	92958900	5300	5300	5300	5300	0
252	20231228	171300	92958900	5300	5300	5300	5300	0
253	20231228	171200	92958900	5300	5300	5300	5300	0
254	20231228	171100	92958900	5300	5300	5300	5300	0
255	20231228	171000	92958900	5300	5300	5300	5300	0
256	20231228	170900	92958900	5300	5300	5300	5300	0
257	20231228	170800	92958900	5300	5300	5300	5300	0
258	20231228	170700	92958900	5300	5300	5300	5300	0
259	20231228	170600	92958900	5300	5300	5300	5300	0
260	20231228	170500	92958900	5300	5300	5300	5300	0
261	20231228	170400	92958900	5300	5300	5300	5300	0
262	20231228	170300	92958900	5300	5300	5300	5300	0
263	20231228	170200	92958900	5300	5300	5300	5300	0
264	20231228	170100	92958900	5300	5300	5300	5300	0
265	20231228	170000	92958900	5300	5300	5300	5300	0
266	20231228	165900	92958900	5300	5300	5300	5300	0
267	20231228	165800	92958900	5300	5300	5300	5300	0
268	20231228	165700	92958900	5300	5300	5300	5300	0
269	20231228	165600	92958900	5300	5300	5300	5300	0
270	20231228	165500	92958900	5300	5300	5300	5300	0
271	20231228	165400	92958900	5300	5300	5300	5300	0
272	20231228	165300	92958900	5300	5300	5300	5300	923
273	20231228	165200	92958900	5300	5300	5300	5300	0
274	20231228	165100	92958900	5300	5300	5300	5300	0
275	20231228	165000	92958900	5300	5300	5300	5300	0
276	20231228	164900	92958900	5300	5300	5300	5300	0
277	20231228	164800	92958900	5300	5300	5300	5300	0
278	20231228	164700	92958900	5300	5300	5300	5300	0
279	20231228	164600	92958900	5300	5300	5300	5300	0
280	20231228	164500	92958900	5300	5300	5300	5300	0
281	20231228	164400	92958900	5300	5300	5300	5300	0
282	20231228	164300	92958900	5300	5300	5300	5300	0
283	20231228	164200	92958900	5300	5300	5300	5300	0
284	20231228	164100	92958900	5300	5300	5300	5300	0
285	20231228	164000	92958900	5300	5300	5300	5300	0
286	20231228	163900	92958900	5300	5300	5300	5300	0
287	20231228	163800	92958900	5300	5300	5300	5300	0
288	20231228	163700	92958900	5300	5300	5300	5300	0
289	20231228	163600	92958900	5300	5300	5300	5300	0
290	20231228	163500	92958900	5300	5300	5300	5300	0
291	20231228	163400	92958900	5300	5300	5300	5300	0
292	20231228	163300	92958900	5300	5300	5300	5300	0
293	20231228	163200	92958900	5300	5300	5300	5300	0
294	20231228	163100	92958900	5300	5300	5300	5300	0
295	20231228	163000	92958900	5300	5300	5300	5300	0
296	20231228	162900	92958900	5300	5300	5300	5300	0
297	20231228	162800	92958900	5300	5300	5300	5300	0
298	20231228	162700	92958900	5300	5300	5300	5300	0
299	20231228	162600	92958900	5300	5300	5300	5300	0
300	20231228	162500	92958900	5300	5300	5300	5300	0
301	20231228	162400	92958900	5300	5300	5300	5300	0
302	20231228	162300	92958900	5300	5300	5300	5300	923
303	20231228	162200	92958900	5300	5300	5300	5300	0
304	20231228	162100	92958900	5300	5300	5300	5300	0
305	20231228	162000	92958900	5300	5300	5300	5300	0
306	20231228	161900	92958900	5300	5300	5300	5300	0
307	20231228	161800	92958900	5300	5300	5300	5300	0
308	20231228	161700	92958900	5300	5300	5300	5300	0
309	20231228	161600	92958900	5300	5300	5300	5300	0
310	20231228	161500	92958900	5300	5300	5300	5300	0
311	20231228	161400	92958900	5300	5300	5300	5300	0
312	20231228	161300	92958900	5300	5300	5300	5300	0
313	20231228	161200	92958900	5300	5300	5300	5300	0
314	20231228	161100	92958900	5300	5300	5300	5300	0
315	20231228	161000	92958900	5300	5300	5300	5300	0
316	20231228	160900	92958900	5300	5300	5300	5300	0
317	20231228	160800	92958900	5300	5300	5300	5300	0
318	20231228	160700	92958900	5300	5300	5300	5300	0
319	20231228	160600	92958900	5300	5300	5300	5300	0
320	20231228	160500	92958900	5300	5300	5300	5300	0
321	20231228	160400	92958900	5300	5300	5300	5300	0
322	20231228	160300	92958900	5300	5300	5300	5300	0
323	20231228	160200	92958900	5300	5300	5300	5300	0
324	20231228	160100	92958900	5300	5300	5300	5300	0
325	20231228	160000	92958900	5300	5300	5300	5300	0
326	20231228	155900	92958900	5300	5300	5300	5300	0
327	20231228	155800	92958900	5300	5300	5300	5300	0
328	20231228	155700	92958900	5300	5300	5300	5300	0
329	20231228	155600	92958900	5300	5300	5300	5300	0
330	20231228	155500	92958900	5300	5300	5300	5300	0
331	20231228	155400	92958900	5300	5300	5300	5300	0
332	20231228	155300	92958900	5300	5300	5300	5300	923
333	20231228	155200	92958900	5300	5300	5300	5300	0
334	20231228	155100	92958900	5300	5300	5300	5300	0
335	20231228	155000	92958900	5300	5300	5300	5300	0
336	20231228	154900	92958900	5300	5300	5300	5300	0
337	20231228	154800	92958900	5300	5300	5300	5300	0
338	20231228	154700	92958900	5300	5300	5300	5300	0
339	20231228	154600	92958900	5300	5300	5300	5300	0
340	20231228	154500	92958900	5300	5300	5300	5300	0
341	20231228	154400	92958900	5300	5300	5300	5300	0
342	20231228	154300	92958900	5300	5300	5300	5300	0
343	20231228	154200	92958900	5300	5300	5300	5300	0
344	20231228	154100	92958900	5300	5300	5300	5300	0
345	20231228	154000	92958900	5300	5300	5300	5300	0
346	20231228	153900	92958900	5300	5300	5300	5300	0
347	20231228	153800	92958900	5300	5300	5300	5300	0
348	20231228	153700	92958900	5300	5300	5300	5300	0
349	20231228	153600	92958900	5300	5300	5300	5300	0
350	20231228	153500	92958900	5300	5300	5300	5300	0
351	20231228	153400	92958900	5300	5300	5300	5300	0
352	20231228	153300	92958900	5300	5300	5300	5300	0
353	20231228	153200	92958900	5300	5300	5300	5300	0
354	20231228	153100	92958900	5300	5300	5300	5300	0
355	20231228	153000	92958900	5300	5300	5300	5300	923
356	20231228	152900	88067000	5280	5280	5280	5280	0
357	20231228	152800	88067000	5280	5280	5280	5280	0
358	20231228	152700	88067000	5280	5280	5280	5280	0
359	20231228	152600	88067000	5280	5280	5280	5280	0
360	20231228	152500	88067000	5280	5280	5280	5280	0
361	20231228	152400	88067000	5280	5280	5280	5280	0
362	20231228	152300	88067000	5280	5280	5280	5280	0
363	20231228	152200	88067000	5280	5280	5280	5280	0
364	20231228	152100	88067000	5280	5280	5280	5280	0
365	20231228	152000	88067000	5280	5280	5280	5280	0
366	20231228	151900	88067000	5280	5280	5280	5280	0
367	20231228	151800	88067000	5280	5280	5280	5280	100
368	20231228	151700	87539000	5280	5280	5280	5280	0
369	20231228	151600	87539000	5280	5280	5280	5280	0
370	20231228	151500	87539000	5280	5280	5280	5280	0
371	20231228	151400	87539000	5280	5280	5280	5280	0
372	20231228	151300	87539000	5280	5280	5280	5280	1
373	20231228	151200	87533720	5270	5270	5270	5270	149
374	20231228	151100	86748490	5270	5260	5270	5260	29
375	20231228	151000	86595940	5210	5210	5210	5210	0
376	20231228	150900	86595940	5210	5250	5250	5210	1103
377	20231228	150800	80831690	5250	5250	5250	5250	0
378	20231228	150700	80831690	5250	5250	5250	5250	7
379	20231228	150600	80794940	5250	5250	5250	5250	0
380	20231228	150500	80794940	5250	5250	5250	5250	0
381	20231228	150400	80794940	5250	5250	5250	5250	0
382	20231228	150300	80794940	5250	5260	5260	5250	1371
383	20231228	150200	73590930	5260	5280	5280	5260	1400
384	20231228	150100	66215450	5290	5290	5290	5290	0
385	20231228	150000	66215450	5290	5290	5290	5290	0
386	20231228	145900	66215450	5290	5290	5290	5290	719
387	20231228	145800	62411940	5300	5300	5300	5300	0
388	20231228	145700	62411940	5300	5300	5300	5300	0
389	20231228	145600	62411940	5300	5300	5300	5300	0
390	20231228	145500	62411940	5300	5300	5300	5300	0
391	20231228	145400	62411940	5300	5300	5300	5300	1
392	20231228	145300	62406640	5290	5290	5290	5290	0
393	20231228	145200	62406640	5290	5290	5290	5290	0
394	20231228	145100	62406640	5290	5290	5290	5290	0
395	20231228	145000	62406640	5290	5290	5290	5290	0
396	20231228	144900	62406640	5290	5290	5290	5290	0
397	20231228	144800	62406640	5290	5290	5290	5290	0
398	20231228	144700	62406640	5290	5290	5290	5290	0
399	20231228	144600	62406640	5290	5290	5290	5290	0
400	20231228	144500	62406640	5290	5290	5290	5290	0
401	20231228	144400	62406640	5290	5290	5290	5290	0
402	20231228	144300	62406640	5290	5290	5290	5290	0
403	20231228	144200	62406640	5290	5290	5290	5290	0
404	20231228	144100	62406640	5290	5290	5290	5290	0
405	20231228	144000	62406640	5290	5290	5290	5290	100
406	20231228	143900	61877640	5300	5300	5300	5300	0
407	20231228	143800	61877640	5300	5300	5300	5300	0
408	20231228	143700	61877640	5300	5300	5300	5300	0
409	20231228	143600	61877640	5300	5300	5300	5300	134
410	20231228	143500	61167440	5300	5300	5300	5300	216
411	20231228	143400	60022640	5290	5290	5290	5290	0
412	20231228	143300	60022640	5290	5290	5290	5290	0
413	20231228	143200	60022640	5290	5290	5290	5290	0
414	20231228	143100	60022640	5290	5290	5290	5290	0
415	20231228	143000	60022640	5290	5290	5290	5290	753
416	20231228	142900	56039270	5280	5280	5280	5280	0
417	20231228	142800	56039270	5280	5280	5280	5280	0
418	20231228	142700	56039270	5280	5280	5280	5280	0
419	20231228	142600	56039270	5280	5280	5280	5280	0
420	20231228	142500	56039270	5280	5280	5280	5280	19
421	20231228	142400	55938950	5280	5280	5280	5280	0
422	20231228	142300	55938950	5280	5280	5280	5280	1
423	20231228	142200	55933670	5280	5280	5280	5280	299
424	20231228	142100	54354950	5280	5280	5280	5280	0
425	20231228	142000	54354950	5280	5280	5280	5280	0
426	20231228	141900	54354950	5280	5280	5280	5280	343
427	20231228	141800	52543910	5280	5280	5280	5280	0
428	20231228	141700	52543910	5280	5280	5280	5280	0
429	20231228	141600	52543910	5280	5280	5280	5280	120
430	20231228	141500	51910310	5280	5280	5280	5280	1
431	20231228	141400	51905030	5260	5260	5260	5260	0
432	20231228	141300	51905030	5260	5260	5260	5260	0
433	20231228	141200	51905030	5260	5260	5260	5260	41
434	20231228	141100	51689370	5270	5270	5270	5270	0
435	20231228	141000	51689370	5270	5270	5270	5270	2
436	20231228	140900	51678830	5270	5270	5270	5270	7
437	20231228	140800	51641940	5270	5270	5270	5270	0
438	20231228	140700	51641940	5270	5270	5270	5270	1
439	20231228	140600	51636670	5280	5280	5280	5280	0
440	20231228	140500	51636670	5280	5280	5280	5280	1
441	20231228	140400	51631390	5280	5280	5280	5280	0
442	20231228	140300	51631390	5280	5280	5280	5280	0
443	20231228	140200	51631390	5280	5280	5280	5280	1
444	20231228	140100	51626110	5280	5280	5280	5280	0
445	20231228	140000	51626110	5280	5280	5280	5280	0
446	20231228	135900	51626110	5280	5280	5280	5280	0
447	20231228	135800	51626110	5280	5280	5280	5280	0
448	20231228	135700	51626110	5280	5270	5280	5270	50
449	20231228	135600	51362540	5250	5250	5250	5250	0
450	20231228	135500	51362540	5250	5250	5250	5250	3
451	20231228	135400	51346790	5250	5250	5250	5250	1
452	20231228	135300	51341540	5260	5260	5260	5260	0
453	20231228	135200	51341540	5260	5260	5260	5260	0
454	20231228	135100	51341540	5260	5260	5260	5260	0
455	20231228	135000	51341540	5260	5260	5260	5260	0
456	20231228	134900	51341540	5260	5260	5260	5260	0
457	20231228	134800	51341540	5260	5260	5260	5260	0
458	20231228	134700	51341540	5260	5260	5260	5260	0
459	20231228	134600	51341540	5260	5260	5260	5260	0
460	20231228	134500	51341540	5260	5260	5260	5260	0
461	20231228	134400	51341540	5260	5260	5260	5260	0
462	20231228	134300	51341540	5260	5260	5260	5260	0
463	20231228	134200	51341540	5260	5260	5260	5260	0
464	20231228	134100	51341540	5260	5260	5260	5260	0
465	20231228	134000	51341540	5260	5260	5260	5260	0
466	20231228	133900	51341540	5260	5260	5260	5260	0
467	20231228	133800	51341540	5260	5260	5260	5260	0
468	20231228	133700	51341540	5260	5260	5260	5260	9
469	20231228	133600	51294200	5260	5260	5260	5260	1
470	20231228	133500	51288940	5250	5250	5250	5250	0
471	20231228	133400	51288940	5250	5250	5250	5250	2
472	20231228	133300	51278440	5270	5270	5270	5270	50
473	20231228	133200	51014940	5250	5250	5250	5250	0
474	20231228	133100	51014940	5250	5250	5250	5250	0
475	20231228	133000	51014940	5250	5250	5250	5250	0
476	20231228	132900	51014940	5250	5250	5250	5250	12
477	20231228	132800	50951940	5270	5270	5270	5270	0
478	20231228	132700	50951940	5270	5270	5270	5270	0
479	20231228	132600	50951940	5270	5270	5270	5270	0
480	20231228	132500	50951940	5270	5270	5270	5270	0
481	20231228	132400	50951940	5270	5270	5270	5270	0
482	20231228	132300	50951940	5270	5270	5270	5270	0
483	20231228	132200	50951940	5270	5270	5270	5270	6
484	20231228	132100	50920320	5270	5270	5270	5270	0
485	20231228	132000	50920320	5270	5270	5270	5270	0
486	20231228	131900	50920320	5270	5270	5270	5270	0
487	20231228	131800	50920320	5270	5270	5270	5270	0
488	20231228	131700	50920320	5270	5260	5270	5260	2
489	20231228	131600	50909790	5260	5260	5260	5260	0
490	20231228	131500	50909790	5260	5260	5260	5260	0
491	20231228	131400	50909790	5260	5260	5260	5260	0
492	20231228	131300	50909790	5260	5260	5260	5260	0
493	20231228	131200	50909790	5260	5260	5260	5260	0
494	20231228	131100	50909790	5260	5260	5260	5260	0
495	20231228	131000	50909790	5260	5260	5260	5260	0
496	20231228	130900	50909790	5260	5260	5260	5260	33
497	20231228	130800	50736210	5250	5250	5250	5250	0
498	20231228	130700	50736210	5250	5250	5250	5250	0
499	20231228	130600	50736210	5250	5250	5250	5250	0
500	20231228	130500	50736210	5250	5250	5250	5250	0
501	20231228	130400	50736210	5250	5250	5250	5250	0
502	20231228	130300	50736210	5250	5250	5250	5250	0
503	20231228	130200	50736210	5250	5250	5250	5250	0
504	20231228	130100	50736210	5250	5250	5250	5250	0
505	20231228	130000	50736210	5250	5250	5250	5250	0
506	20231228	125900	50736210	5250	5250	5250	5250	0
507	20231228	125800	50736210	5250	5250	5250	5250	0
508	20231228	125700	50736210	5250	5250	5250	5250	0
509	20231228	125600	50736210	5250	5250	5250	5250	0
510	20231228	125500	50736210	5250	5250	5250	5250	0
511	20231228	125400	50736210	5250	5240	5250	5240	128
512	20231228	125300	50064260	5250	5250	5250	5250	0
513	20231228	125200	50064260	5250	5250	5250	5250	0
514	20231228	125100	50064260	5250	5250	5250	5250	0
515	20231228	125000	50064260	5250	5250	5250	5250	0
516	20231228	124900	50064260	5250	5250	5250	5250	0
517	20231228	124800	50064260	5250	5250	5250	5250	0
518	20231228	124700	50064260	5250	5250	5250	5250	0
519	20231228	124600	50064260	5250	5250	5250	5250	0
520	20231228	124500	50064260	5250	5250	5250	5250	0
521	20231228	124400	50064260	5250	5250	5250	5250	0
522	20231228	124300	50064260	5250	5250	5250	5250	0
523	20231228	124200	50064260	5250	5250	5250	5250	0
524	20231228	124100	50064260	5250	5250	5250	5250	0
525	20231228	124000	50064260	5250	5250	5250	5250	0
526	20231228	123900	50064260	5250	5250	5250	5250	0
527	20231228	123800	50064260	5250	5250	5250	5250	0
528	20231228	123700	50064260	5250	5250	5250	5250	0
529	20231228	123600	50064260	5250	5250	5250	5250	0
530	20231228	123500	50064260	5250	5250	5250	5250	0
531	20231228	123400	50064260	5250	5250	5250	5250	0
532	20231228	123300	50064260	5250	5250	5250	5250	0
533	20231228	123200	50064260	5250	5250	5250	5250	0
534	20231228	123100	50064260	5250	5250	5250	5250	0
535	20231228	123000	50064260	5250	5250	5250	5250	0
536	20231228	122900	50064260	5250	5250	5250	5250	0
537	20231228	122800	50064260	5250	5250	5250	5250	0
538	20231228	122700	50064260	5250	5250	5250	5250	0
539	20231228	122600	50064260	5250	5250	5250	5250	0
540	20231228	122500	50064260	5250	5250	5250	5250	0
541	20231228	122400	50064260	5250	5250	5250	5250	0
542	20231228	122300	50064260	5250	5250	5250	5250	0
543	20231228	122200	50064260	5250	5250	5250	5250	0
544	20231228	122100	50064260	5250	5250	5250	5250	0
545	20231228	122000	50064260	5250	5250	5250	5250	0
546	20231228	121900	50064260	5250	5250	5250	5250	0
547	20231228	121800	50064260	5250	5250	5250	5250	0
548	20231228	121700	50064260	5250	5250	5250	5250	0
549	20231228	121600	50064260	5250	5250	5250	5250	0
550	20231228	121500	50064260	5250	5250	5250	5250	0
551	20231228	121400	50064260	5250	5250	5250	5250	0
552	20231228	121300	50064260	5250	5250	5250	5250	0
553	20231228	121200	50064260	5250	5250	5250	5250	3661
554	20231228	121100	30844010	5250	5250	5250	5250	0
555	20231228	121000	30844010	5250	5250	5250	5250	148
556	20231228	120900	30067010	5250	5250	5250	5250	0
557	20231228	120800	30067010	5250	5250	5250	5250	0
558	20231228	120700	30067010	5250	5250	5250	5250	0
559	20231228	120600	30067010	5250	5250	5250	5250	0
560	20231228	120500	30067010	5250	5250	5250	5250	1
561	20231228	120400	30061760	5250	5250	5250	5250	0
562	20231228	120300	30061760	5250	5250	5250	5250	0
563	20231228	120200	30061760	5250	5250	5250	5250	0
564	20231228	120100	30061760	5250	5250	5250	5250	0
565	20231228	120000	30061760	5250	5250	5250	5250	0
566	20231228	115900	30061760	5250	5250	5250	5250	0
567	20231228	115800	30061760	5250	5250	5250	5250	0
568	20231228	115700	30061760	5250	5250	5250	5250	0
569	20231228	115600	30061760	5250	5250	5250	5250	385
570	20231228	115500	28040510	5280	5280	5280	5280	0
571	20231228	115400	28040510	5280	5280	5280	5280	0
572	20231228	115300	28040510	5280	5280	5280	5280	0
573	20231228	115200	28040510	5280	5280	5280	5280	2
574	20231228	115100	28029950	5280	5280	5280	5280	0
575	20231228	115000	28029950	5280	5280	5280	5280	1
576	20231228	114900	28024670	5250	5250	5250	5250	0
577	20231228	114800	28024670	5250	5250	5250	5250	0
578	20231228	114700	28024670	5250	5250	5250	5250	0
579	20231228	114600	28024670	5250	5250	5250	5250	0
580	20231228	114500	28024670	5250	5250	5250	5250	0
581	20231228	114400	28024670	5250	5250	5250	5250	0
582	20231228	114300	28024670	5250	5260	5260	5250	39
583	20231228	114200	27819830	5270	5270	5270	5270	0
584	20231228	114100	27819830	5270	5270	5270	5270	0
585	20231228	114000	27819830	5270	5270	5270	5270	0
586	20231228	113900	27819830	5270	5270	5270	5270	0
587	20231228	113800	27819830	5270	5270	5270	5270	0
588	20231228	113700	27819830	5270	5270	5270	5270	0
589	20231228	113600	27819830	5270	5270	5270	5270	0
590	20231228	113500	27819830	5270	5270	5270	5270	0
591	20231228	113400	27819830	5270	5270	5270	5270	0
592	20231228	113300	27819830	5270	5270	5270	5270	0
593	20231228	113200	27819830	5270	5270	5270	5270	0
594	20231228	113100	27819830	5270	5270	5270	5270	0
595	20231228	113000	27819830	5270	5270	5270	5270	0
596	20231228	112900	27819830	5270	5270	5270	5270	0
597	20231228	112800	27819830	5270	5270	5270	5270	1
598	20231228	112700	27814560	5270	5270	5270	5270	31
599	20231228	112600	27651190	5270	5280	5280	5270	11
600	20231228	112500	27593210	5280	5280	5280	5280	1
601	20231228	112400	27587930	5270	5270	5270	5270	0
602	20231228	112300	27587930	5270	5270	5270	5270	0
603	20231228	112200	27587930	5270	5270	5270	5270	0
604	20231228	112100	27587930	5270	5270	5270	5270	0
605	20231228	112000	27587930	5270	5270	5270	5270	0
606	20231228	111900	27587930	5270	5270	5270	5270	0
607	20231228	111800	27587930	5270	5270	5270	5270	0
608	20231228	111700	27587930	5270	5270	5270	5270	0
609	20231228	111600	27587930	5270	5270	5270	5270	0
610	20231228	111500	27587930	5270	5270	5270	5270	2
611	20231228	111400	27577390	5270	5270	5270	5270	0
612	20231228	111300	27577390	5270	5270	5270	5270	0
613	20231228	111200	27577390	5270	5270	5270	5270	0
614	20231228	111100	27577390	5270	5270	5270	5270	0
615	20231228	111000	27577390	5270	5270	5270	5270	0
616	20231228	110900	27577390	5270	5270	5270	5270	0
617	20231228	110800	27577390	5270	5270	5270	5270	0
618	20231228	110700	27577390	5270	5270	5270	5270	0
619	20231228	110600	27577390	5270	5270	5270	5270	0
620	20231228	110500	27577390	5270	5270	5270	5270	0
621	20231228	110400	27577390	5270	5280	5280	5270	14
622	20231228	110300	27503550	5280	5280	5280	5280	0
623	20231228	110200	27503550	5280	5280	5280	5280	0
624	20231228	110100	27503550	5280	5280	5280	5280	0
625	20231228	110000	27503550	5280	5280	5280	5280	0
626	20231228	105900	27503550	5280	5280	5280	5280	0
627	20231228	105800	27503550	5280	5280	5280	5280	0
628	20231228	105700	27503550	5280	5280	5280	5280	0
629	20231228	105600	27503550	5280	5280	5280	5280	0
630	20231228	105500	27503550	5280	5280	5280	5280	0
631	20231228	105400	27503550	5280	5280	5280	5280	0
632	20231228	105300	27503550	5280	5280	5280	5280	0
633	20231228	105200	27503550	5280	5280	5280	5280	0
634	20231228	105100	27503550	5280	5280	5280	5280	0
635	20231228	105000	27503550	5280	5280	5280	5280	0
636	20231228	104900	27503550	5280	5280	5280	5280	0
637	20231228	104800	27503550	5280	5250	5280	5250	560
638	20231228	104700	24552230	5260	5260	5260	5260	0
639	20231228	104600	24552230	5260	5260	5260	5260	0
640	20231228	104500	24552230	5260	5260	5260	5260	0
641	20231228	104400	24552230	5260	5260	5260	5260	0
642	20231228	104300	24552230	5260	5260	5260	5260	0
643	20231228	104200	24552230	5260	5260	5260	5260	0
644	20231228	104100	24552230	5260	5260	5260	5260	0
645	20231228	104000	24552230	5260	5260	5260	5260	0
646	20231228	103900	24552230	5260	5260	5260	5260	0
647	20231228	103800	24552230	5260	5260	5260	5260	0
648	20231228	103700	24552230	5260	5260	5260	5260	0
649	20231228	103600	24552230	5260	5260	5260	5260	0
650	20231228	103500	24552230	5260	5260	5260	5260	0
651	20231228	103400	24552230	5260	5260	5260	5260	0
652	20231228	103300	24552230	5260	5260	5260	5260	0
653	20231228	103200	24552230	5260	5260	5260	5260	0
654	20231228	103100	24552230	5260	5260	5260	5260	0
655	20231228	103000	24552230	5260	5260	5260	5260	0
656	20231228	102900	24552230	5260	5260	5260	5260	0
657	20231228	102800	24552230	5260	5260	5260	5260	0
658	20231228	102700	24552230	5260	5260	5260	5260	0
659	20231228	102600	24552230	5260	5260	5260	5260	0
660	20231228	102500	24552230	5260	5260	5260	5260	0
661	20231228	102400	24552230	5260	5260	5260	5260	0
662	20231228	102300	24552230	5260	5260	5260	5260	0
663	20231228	102200	24552230	5260	5260	5260	5260	0
664	20231228	102100	24552230	5260	5260	5260	5260	0
665	20231228	102000	24552230	5260	5260	5260	5260	0
666	20231228	101900	24552230	5260	5260	5260	5260	0
667	20231228	101800	24552230	5260	5260	5260	5260	0
668	20231228	101700	24552230	5260	5260	5260	5260	0
669	20231228	101600	24552230	5260	5260	5260	5260	0
670	20231228	101500	24552230	5260	5260	5260	5260	0
671	20231228	101400	24552230	5260	5260	5260	5260	0
672	20231228	101300	24552230	5260	5260	5260	5260	0
673	20231228	101200	24552230	5260	5260	5260	5260	0
674	20231228	101100	24552230	5260	5260	5260	5260	0
675	20231228	101000	24552230	5260	5260	5260	5260	0
676	20231228	100900	24552230	5260	5260	5260	5260	0
677	20231228	100800	24552230	5260	5260	5260	5260	0
678	20231228	100700	24552230	5260	5260	5260	5260	0
679	20231228	100600	24552230	5260	5260	5260	5260	0
680	20231228	100500	24552230	5260	5260	5260	5260	0
681	20231228	100400	24552230	5260	5260	5260	5260	0
682	20231228	100300	24552230	5260	5260	5260	5260	0
683	20231228	100200	24552230	5260	5260	5260	5260	0
684	20231228	100100	24552230	5260	5260	5260	5260	1
685	20231228	100000	24546970	5260	5260	5260	5260	0
686	20231228	095900	24546970	5260	5260	5260	5260	0
687	20231228	095800	24546970	5260	5260	5260	5260	0
688	20231228	095700	24546970	5260	5260	5260	5260	0
689	20231228	095600	24546970	5260	5260	5260	5260	0
690	20231228	095500	24546970	5260	5260	5260	5260	0
691	20231228	095400	24546970	5260	5260	5260	5260	0
692	20231228	095300	24546970	5260	5260	5260	5260	5
693	20231228	095200	24520670	5260	5260	5260	5260	10
694	20231228	095100	24468070	5260	5260	5260	5260	0
695	20231228	095000	24468070	5260	5260	5260	5260	0
696	20231228	094900	24468070	5260	5260	5260	5260	0
697	20231228	094800	24468070	5260	5260	5260	5260	0
698	20231228	094700	24468070	5260	5260	5260	5260	0
699	20231228	094600	24468070	5260	5260	5260	5260	0
700	20231228	094500	24468070	5260	5260	5260	5260	0
701	20231228	094400	24468070	5260	5260	5260	5260	0
702	20231228	094300	24468070	5260	5260	5260	5260	0
703	20231228	094200	24468070	5260	5260	5260	5260	1
704	20231228	094100	24462810	5250	5250	5250	5250	0
705	20231228	094000	24462810	5250	5250	5250	5250	3645
706	20231228	093900	5326560	5260	5260	5260	5260	0
707	20231228	093800	5326560	5260	5260	5260	5260	1
708	20231228	093700	5321300	5260	5250	5260	5250	364
709	20231228	093600	3410240	5250	5250	5250	5250	5
710	20231228	093500	3383990	5250	5250	5250	5250	0
711	20231228	093400	3383990	5250	5250	5250	5250	0
712	20231228	093300	3383990	5250	5250	5250	5250	0
713	20231228	093200	3383990	5250	5250	5250	5250	0
714	20231228	093100	3383990	5250	5250	5250	5250	0
715	20231228	093000	3383990	5250	5250	5250	5250	0
716	20231228	092900	3383990	5250	5250	5250	5250	0
717	20231228	092800	3383990	5250	5250	5250	5250	0
718	20231228	092700	3383990	5250	5250	5250	5250	0
719	20231228	092600	3383990	5250	5250	5250	5250	0
720	20231228	092500	3383990	5250	5250	5250	5250	0
721	20231228	092400	3383990	5250	5250	5250	5250	0
722	20231228	092300	3383990	5250	5250	5250	5250	0
723	20231228	092200	3383990	5250	5250	5250	5250	0
724	20231228	092100	3383990	5250	5250	5250	5250	0
725	20231228	092000	3383990	5250	5250	5250	5250	1
726	20231228	091900	3378740	5290	5290	5290	5290	0
727	20231228	091800	3378740	5290	5290	5290	5290	0
728	20231228	091700	3378740	5290	5290	5290	5290	0
729	20231228	091600	3378740	5290	5290	5290	5290	0
730	20231228	091500	3378740	5290	5290	5290	5290	0
731	20231228	091400	3378740	5290	5290	5290	5290	0
732	20231228	091300	3378740	5290	5290	5290	5290	0
733	20231228	091200	3378740	5290	5290	5290	5290	0
734	20231228	091100	3378740	5290	5290	5290	5290	0
735	20231228	091000	3378740	5290	5290	5290	5290	0
736	20231228	090900	3378740	5290	5290	5290	5290	0
737	20231228	090800	3378740	5290	5290	5290	5290	0
738	20231228	090700	3378740	5290	5290	5290	5290	5
739	20231228	090600	3352290	5290	5290	5290	5290	0
740	20231228	090500	3352290	5290	5290	5290	5290	0
741	20231228	090400	3352290	5290	5280	5290	5280	21
742	20231228	090300	3241400	5290	5290	5290	5290	0
743	20231228	090200	3241400	5290	5210	5290	5210	27
744	20231228	090100	3100500	5300	5300	5300	5300	0
745	20231228	090000	3100500	5300	5300	5300	5300	585