KissMeData/039340/min/candle-20231227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231227	191900	146157670	5750	5750	5750	5750	1040
3	20231227	191800	146157670	5750	5750	5750	5750	0
4	20231227	191700	146157670	5750	5750	5750	5750	0
5	20231227	191600	146157670	5750	5750	5750	5750	0
6	20231227	191500	146157670	5750	5750	5750	5750	0
7	20231227	191400	146157670	5750	5750	5750	5750	0
8	20231227	191300	146157670	5750	5750	5750	5750	0
9	20231227	191200	146157670	5750	5750	5750	5750	0
10	20231227	191100	146157670	5750	5750	5750	5750	0
11	20231227	191000	146157670	5750	5750	5750	5750	0
12	20231227	190900	146157670	5750	5750	5750	5750	0
13	20231227	190800	146157670	5750	5750	5750	5750	0
14	20231227	190700	146157670	5750	5750	5750	5750	0
15	20231227	190600	146157670	5750	5750	5750	5750	0
16	20231227	190500	146157670	5750	5750	5750	5750	0
17	20231227	190400	146157670	5750	5750	5750	5750	0
18	20231227	190300	146157670	5750	5750	5750	5750	0
19	20231227	190200	146157670	5750	5750	5750	5750	0
20	20231227	190100	146157670	5750	5750	5750	5750	0
21	20231227	190000	146157670	5750	5750	5750	5750	0
22	20231227	185900	146157670	5750	5750	5750	5750	0
23	20231227	185800	146157670	5750	5750	5750	5750	0
24	20231227	185700	146157670	5750	5750	5750	5750	0
25	20231227	185600	146157670	5750	5750	5750	5750	0
26	20231227	185500	146157670	5750	5750	5750	5750	0
27	20231227	185400	146157670	5750	5750	5750	5750	0
28	20231227	185300	146157670	5750	5750	5750	5750	0
29	20231227	185200	146157670	5750	5750	5750	5750	0
30	20231227	185100	146157670	5750	5750	5750	5750	0
31	20231227	185000	146157670	5750	5750	5750	5750	0
32	20231227	184900	146157670	5750	5750	5750	5750	1040
33	20231227	184800	146157670	5750	5750	5750	5750	0
34	20231227	184700	146157670	5750	5750	5750	5750	0
35	20231227	184600	146157670	5750	5750	5750	5750	0
36	20231227	184500	146157670	5750	5750	5750	5750	0
37	20231227	184400	146157670	5750	5750	5750	5750	0
38	20231227	184300	146157670	5750	5750	5750	5750	0
39	20231227	184200	146157670	5750	5750	5750	5750	0
40	20231227	184100	146157670	5750	5750	5750	5750	0
41	20231227	184000	146157670	5750	5750	5750	5750	0
42	20231227	183900	146157670	5750	5750	5750	5750	0
43	20231227	183800	146157670	5750	5750	5750	5750	0
44	20231227	183700	146157670	5750	5750	5750	5750	0
45	20231227	183600	146157670	5750	5750	5750	5750	0
46	20231227	183500	146157670	5750	5750	5750	5750	0
47	20231227	183400	146157670	5750	5750	5750	5750	0
48	20231227	183300	146157670	5750	5750	5750	5750	0
49	20231227	183200	146157670	5750	5750	5750	5750	0
50	20231227	183100	146157670	5750	5750	5750	5750	0
51	20231227	183000	146157670	5750	5750	5750	5750	0
52	20231227	182900	146157670	5750	5750	5750	5750	0
53	20231227	182800	146157670	5750	5750	5750	5750	0
54	20231227	182700	146157670	5750	5750	5750	5750	0
55	20231227	182600	146157670	5750	5750	5750	5750	0
56	20231227	182500	146157670	5750	5750	5750	5750	0
57	20231227	182400	146157670	5750	5750	5750	5750	0
58	20231227	182300	146157670	5750	5750	5750	5750	0
59	20231227	182200	146157670	5750	5750	5750	5750	0
60	20231227	182100	146157670	5750	5750	5750	5750	0
61	20231227	182000	146157670	5750	5750	5750	5750	0
62	20231227	181900	146157670	5750	5750	5750	5750	1040
63	20231227	181800	146157670	5750	5750	5750	5750	0
64	20231227	181700	146157670	5750	5750	5750	5750	0
65	20231227	181600	146157670	5750	5750	5750	5750	0
66	20231227	181500	146157670	5750	5750	5750	5750	0
67	20231227	181400	146157670	5750	5750	5750	5750	0
68	20231227	181300	146157670	5750	5750	5750	5750	0
69	20231227	181200	146157670	5750	5750	5750	5750	0
70	20231227	181100	146157670	5750	5750	5750	5750	0
71	20231227	181000	146157670	5750	5750	5750	5750	0
72	20231227	180900	146157670	5750	5750	5750	5750	0
73	20231227	180800	146157670	5750	5750	5750	5750	0
74	20231227	180700	146157670	5750	5750	5750	5750	0
75	20231227	180600	146157670	5750	5750	5750	5750	0
76	20231227	180500	146157670	5750	5750	5750	5750	0
77	20231227	180400	146157670	5750	5750	5750	5750	0
78	20231227	180300	146157670	5750	5750	5750	5750	0
79	20231227	180200	146157670	5750	5750	5750	5750	0
80	20231227	180100	146157670	5750	5750	5750	5750	0
81	20231227	180000	146157670	5750	5750	5750	5750	0
82	20231227	175900	146157670	5750	5750	5750	5750	0
83	20231227	175800	146157670	5750	5750	5750	5750	0
84	20231227	175700	146157670	5750	5750	5750	5750	0
85	20231227	175600	146157670	5750	5750	5750	5750	0
86	20231227	175500	146157670	5750	5750	5750	5750	0
87	20231227	175400	146157670	5750	5750	5750	5750	0
88	20231227	175300	146157670	5750	5750	5750	5750	0
89	20231227	175200	146157670	5750	5750	5750	5750	0
90	20231227	175100	146157670	5750	5750	5750	5750	0
91	20231227	175000	146157670	5750	5750	5750	5750	0
92	20231227	174900	146157670	5750	5750	5750	5750	1040
93	20231227	174800	146157670	5750	5750	5750	5750	0
94	20231227	174700	146157670	5750	5750	5750	5750	0
95	20231227	174600	146157670	5750	5750	5750	5750	0
96	20231227	174500	146157670	5750	5750	5750	5750	0
97	20231227	174400	146157670	5750	5750	5750	5750	0
98	20231227	174300	146157670	5750	5750	5750	5750	0
99	20231227	174200	146157670	5750	5750	5750	5750	0
100	20231227	174100	146157670	5750	5750	5750	5750	0
101	20231227	174000	146157670	5750	5750	5750	5750	0
102	20231227	173900	146157670	5750	5750	5750	5750	0
103	20231227	173800	146157670	5750	5750	5750	5750	0
104	20231227	173700	146157670	5750	5750	5750	5750	0
105	20231227	173600	146157670	5750	5750	5750	5750	0
106	20231227	173500	146157670	5750	5750	5750	5750	0
107	20231227	173400	146157670	5750	5750	5750	5750	0
108	20231227	173300	146157670	5750	5750	5750	5750	0
109	20231227	173200	146157670	5750	5750	5750	5750	0
110	20231227	173100	146157670	5750	5750	5750	5750	0
111	20231227	173000	146157670	5750	5750	5750	5750	0
112	20231227	172900	146157670	5750	5750	5750	5750	0
113	20231227	172800	146157670	5750	5750	5750	5750	0
114	20231227	172700	146157670	5750	5750	5750	5750	0
115	20231227	172600	146157670	5750	5750	5750	5750	0
116	20231227	172500	146157670	5750	5750	5750	5750	0
117	20231227	172400	146157670	5750	5750	5750	5750	0
118	20231227	172300	146157670	5750	5750	5750	5750	0
119	20231227	172200	146157670	5750	5750	5750	5750	0
120	20231227	172100	146157670	5750	5750	5750	5750	0
121	20231227	172000	146157670	5750	5750	5750	5750	0
122	20231227	171900	146157670	5750	5750	5750	5750	1040
123	20231227	171800	146157670	5750	5750	5750	5750	0
124	20231227	171700	146157670	5750	5750	5750	5750	0
125	20231227	171600	146157670	5750	5750	5750	5750	0
126	20231227	171500	146157670	5750	5750	5750	5750	0
127	20231227	171400	146157670	5750	5750	5750	5750	0
128	20231227	171300	146157670	5750	5750	5750	5750	0
129	20231227	171200	146157670	5750	5750	5750	5750	0
130	20231227	171100	146157670	5750	5750	5750	5750	0
131	20231227	171000	146157670	5750	5750	5750	5750	0
132	20231227	170900	146157670	5750	5750	5750	5750	0
133	20231227	170800	146157670	5750	5750	5750	5750	0
134	20231227	170700	146157670	5750	5750	5750	5750	0
135	20231227	170600	146157670	5750	5750	5750	5750	0
136	20231227	170500	146157670	5750	5750	5750	5750	0
137	20231227	170400	146157670	5750	5750	5750	5750	0
138	20231227	170300	146157670	5750	5750	5750	5750	0
139	20231227	170200	146157670	5750	5750	5750	5750	0
140	20231227	170100	146157670	5750	5750	5750	5750	0
141	20231227	170000	146157670	5750	5750	5750	5750	0
142	20231227	165900	146157670	5750	5750	5750	5750	0
143	20231227	165800	146157670	5750	5750	5750	5750	0
144	20231227	165700	146157670	5750	5750	5750	5750	0
145	20231227	165600	146157670	5750	5750	5750	5750	0
146	20231227	165500	146157670	5750	5750	5750	5750	0
147	20231227	165400	146157670	5750	5750	5750	5750	0
148	20231227	165300	146157670	5750	5750	5750	5750	0
149	20231227	165200	146157670	5750	5750	5750	5750	0
150	20231227	165100	146157670	5750	5750	5750	5750	0
151	20231227	165000	146157670	5750	5750	5750	5750	0
152	20231227	164900	146157670	5750	5750	5750	5750	1040
153	20231227	164800	146157670	5750	5750	5750	5750	0
154	20231227	164700	146157670	5750	5750	5750	5750	0
155	20231227	164600	146157670	5750	5750	5750	5750	0
156	20231227	164500	146157670	5750	5750	5750	5750	0
157	20231227	164400	146157670	5750	5750	5750	5750	0
158	20231227	164300	146157670	5750	5750	5750	5750	0
159	20231227	164200	146157670	5750	5750	5750	5750	0
160	20231227	164100	146157670	5750	5750	5750	5750	0
161	20231227	164000	146157670	5750	5750	5750	5750	0
162	20231227	163900	146157670	5750	5750	5750	5750	0
163	20231227	163800	146157670	5750	5750	5750	5750	0
164	20231227	163700	146157670	5750	5750	5750	5750	0
165	20231227	163600	146157670	5750	5750	5750	5750	0
166	20231227	163500	146157670	5750	5750	5750	5750	0
167	20231227	163400	146157670	5750	5750	5750	5750	0
168	20231227	163300	146157670	5750	5750	5750	5750	0
169	20231227	163200	146157670	5750	5750	5750	5750	0
170	20231227	163100	146157670	5750	5750	5750	5750	0
171	20231227	163000	146157670	5750	5750	5750	5750	0
172	20231227	162900	146157670	5750	5750	5750	5750	0
173	20231227	162800	146157670	5750	5750	5750	5750	0
174	20231227	162700	146157670	5750	5750	5750	5750	0
175	20231227	162600	146157670	5750	5750	5750	5750	0
176	20231227	162500	146157670	5750	5750	5750	5750	0
177	20231227	162400	146157670	5750	5750	5750	5750	0
178	20231227	162300	146157670	5750	5750	5750	5750	0
179	20231227	162200	146157670	5750	5750	5750	5750	0
180	20231227	162100	146157670	5750	5750	5750	5750	0
181	20231227	162000	146157670	5750	5750	5750	5750	0
182	20231227	161900	146157670	5750	5750	5750	5750	1040
183	20231227	161800	146157670	5750	5750	5750	5750	0
184	20231227	161700	146157670	5750	5750	5750	5750	0
185	20231227	161600	146157670	5750	5750	5750	5750	0
186	20231227	161500	146157670	5750	5750	5750	5750	0
187	20231227	161400	146157670	5750	5750	5750	5750	0
188	20231227	161300	146157670	5750	5750	5750	5750	0
189	20231227	161200	146157670	5750	5750	5750	5750	0
190	20231227	161100	146157670	5750	5750	5750	5750	0
191	20231227	161000	146157670	5750	5750	5750	5750	0
192	20231227	160900	146157670	5750	5750	5750	5750	0
193	20231227	160800	146157670	5750	5750	5750	5750	0
194	20231227	160700	146157670	5750	5750	5750	5750	0
195	20231227	160600	146157670	5750	5750	5750	5750	0
196	20231227	160500	146157670	5750	5750	5750	5750	0
197	20231227	160400	146157670	5750	5750	5750	5750	0
198	20231227	160300	146157670	5750	5750	5750	5750	0
199	20231227	160200	146157670	5750	5750	5750	5750	0
200	20231227	160100	146157670	5750	5750	5750	5750	0
201	20231227	160000	146157670	5750	5750	5750	5750	0
202	20231227	155900	146157670	5750	5750	5750	5750	0
203	20231227	155800	146157670	5750	5750	5750	5750	0
204	20231227	155700	146157670	5750	5750	5750	5750	0
205	20231227	155600	146157670	5750	5750	5750	5750	0
206	20231227	155500	146157670	5750	5750	5750	5750	0
207	20231227	155400	146157670	5750	5750	5750	5750	0
208	20231227	155300	146157670	5750	5750	5750	5750	0
209	20231227	155200	146157670	5750	5750	5750	5750	0
210	20231227	155100	146157670	5750	5750	5750	5750	0
211	20231227	155000	146157670	5750	5750	5750	5750	0
212	20231227	154900	146157670	5750	5750	5750	5750	1040
213	20231227	154800	146157670	5750	5750	5750	5750	0
214	20231227	154700	146157670	5750	5750	5750	5750	0
215	20231227	154600	146157670	5750	5750	5750	5750	0
216	20231227	154500	146157670	5750	5750	5750	5750	0
217	20231227	154400	146157670	5750	5750	5750	5750	0
218	20231227	154300	146157670	5750	5750	5750	5750	0
219	20231227	154200	146157670	5750	5750	5750	5750	0
220	20231227	154100	146157670	5750	5750	5750	5750	0
221	20231227	154000	146157670	5750	5750	5750	5750	0
222	20231227	153900	146157670	5750	5750	5750	5750	0
223	20231227	153800	146157670	5750	5750	5750	5750	0
224	20231227	153700	146157670	5750	5750	5750	5750	0
225	20231227	153600	146157670	5750	5750	5750	5750	0
226	20231227	153500	146157670	5750	5750	5750	5750	0
227	20231227	153400	146157670	5750	5750	5750	5750	0
228	20231227	153300	146157670	5750	5750	5750	5750	0
229	20231227	153200	146157670	5750	5750	5750	5750	0
230	20231227	153100	146157670	5750	5750	5750	5750	0
231	20231227	153000	146157670	5750	5750	5750	5750	1040
232	20231227	152900	140177670	5740	5740	5740	5740	0
233	20231227	152800	140177670	5740	5740	5740	5740	0
234	20231227	152700	140177670	5740	5740	5740	5740	0
235	20231227	152600	140177670	5740	5740	5740	5740	0
236	20231227	152500	140177670	5740	5740	5740	5740	0
237	20231227	152400	140177670	5740	5740	5740	5740	0
238	20231227	152300	140177670	5740	5740	5740	5740	0
239	20231227	152200	140177670	5740	5740	5740	5740	0
240	20231227	152100	140177670	5740	5740	5740	5740	0
241	20231227	152000	140177670	5740	5740	5740	5740	0
242	20231227	151900	140177670	5740	5740	5740	5730	302
243	20231227	151800	138447190	5730	5730	5740	5730	5
244	20231227	151700	138418530	5740	5740	5740	5740	0
245	20231227	151600	138418530	5740	5710	5740	5710	476
246	20231227	151500	135691220	5720	5730	5730	5720	103
247	20231227	151400	135102040	5710	5720	5720	5710	7
248	20231227	151300	135062010	5730	5730	5730	5730	57
249	20231227	151200	134735400	5740	5740	5740	5740	1
250	20231227	151100	134729660	5730	5730	5730	5730	0
251	20231227	151000	134729660	5730	5730	5730	5730	2
252	20231227	150900	134718200	5730	5730	5730	5730	0
253	20231227	150800	134718200	5730	5730	5730	5730	0
254	20231227	150700	134718200	5730	5730	5730	5730	0
255	20231227	150600	134718200	5730	5730	5730	5730	0
256	20231227	150500	134718200	5730	5730	5730	5730	0
257	20231227	150400	134718200	5730	5730	5730	5730	0
258	20231227	150300	134718200	5730	5730	5730	5730	0
259	20231227	150200	134718200	5730	5730	5730	5730	0
260	20231227	150100	134718200	5730	5730	5730	5730	0
261	20231227	150000	134718200	5730	5730	5730	5730	0
262	20231227	145900	134718200	5730	5730	5730	5730	0
263	20231227	145800	134718200	5730	5730	5730	5730	5
264	20231227	145700	134689550	5740	5740	5740	5740	0
265	20231227	145600	134689550	5740	5740	5740	5740	0
266	20231227	145500	134689550	5740	5740	5740	5740	0
267	20231227	145400	134689550	5740	5740	5740	5740	0
268	20231227	145300	134689550	5740	5740	5740	5740	11
269	20231227	145200	134626410	5750	5750	5750	5750	0
270	20231227	145100	134626410	5750	5750	5750	5750	0
271	20231227	145000	134626410	5750	5750	5750	5750	1
272	20231227	144900	134620660	5730	5730	5730	5730	0
273	20231227	144800	134620660	5730	5730	5730	5730	0
274	20231227	144700	134620660	5730	5730	5730	5730	0
275	20231227	144600	134620660	5730	5730	5730	5730	0
276	20231227	144500	134620660	5730	5740	5740	5730	568
277	20231227	144400	131366010	5750	5750	5750	5750	0
278	20231227	144300	131366010	5750	5750	5750	5750	0
279	20231227	144200	131366010	5750	5750	5750	5750	0
280	20231227	144100	131366010	5750	5750	5750	5750	0
281	20231227	144000	131366010	5750	5750	5750	5750	0
282	20231227	143900	131366010	5750	5750	5750	5750	0
283	20231227	143800	131366010	5750	5750	5750	5750	0
284	20231227	143700	131366010	5750	5750	5750	5750	0
285	20231227	143600	131366010	5750	5750	5750	5750	0
286	20231227	143500	131366010	5750	5750	5750	5750	0
287	20231227	143400	131366010	5750	5750	5750	5750	0
288	20231227	143300	131366010	5750	5750	5750	5750	0
289	20231227	143200	131366010	5750	5750	5750	5750	0
290	20231227	143100	131366010	5750	5750	5750	5750	0
291	20231227	143000	131366010	5750	5750	5750	5750	0
292	20231227	142900	131366010	5750	5750	5750	5750	0
293	20231227	142800	131366010	5750	5750	5750	5750	0
294	20231227	142700	131366010	5750	5740	5750	5740	3
295	20231227	142600	131348780	5740	5740	5740	5740	1
296	20231227	142500	131343040	5750	5750	5750	5750	0
297	20231227	142400	131343040	5750	5750	5750	5750	0
298	20231227	142300	131343040	5750	5750	5750	5750	0
299	20231227	142200	131343040	5750	5750	5750	5750	0
300	20231227	142100	131343040	5750	5750	5750	5750	0
301	20231227	142000	131343040	5750	5750	5750	5750	0
302	20231227	141900	131343040	5750	5750	5750	5750	1
303	20231227	141800	131337290	5760	5760	5760	5760	0
304	20231227	141700	131337290	5760	5760	5760	5760	0
305	20231227	141600	131337290	5760	5760	5760	5760	0
306	20231227	141500	131337290	5760	5760	5760	5760	0
307	20231227	141400	131337290	5760	5760	5760	5760	0
308	20231227	141300	131337290	5760	5760	5760	5760	1
309	20231227	141200	131331530	5740	5730	5740	5730	688
310	20231227	141100	127386300	5730	5730	5730	5730	0
311	20231227	141000	127386300	5730	5730	5730	5730	0
312	20231227	140900	127386300	5730	5720	5730	5720	24
313	20231227	140800	127249010	5720	5720	5720	5720	0
314	20231227	140700	127249010	5720	5720	5720	5720	0
315	20231227	140600	127249010	5720	5720	5720	5720	0
316	20231227	140500	127249010	5720	5710	5720	5710	18
317	20231227	140400	127146220	5720	5720	5720	5720	0
318	20231227	140300	127146220	5720	5720	5720	5720	80
319	20231227	140200	126688620	5720	5720	5720	5720	911
320	20231227	140100	121477700	5750	5750	5750	5750	0
321	20231227	140000	121477700	5750	5750	5750	5750	0
322	20231227	135900	121477700	5750	5750	5750	5750	1000
323	20231227	135800	115727700	5740	5730	5740	5730	1000
324	20231227	135700	109987950	5730	5730	5730	5730	0
325	20231227	135600	109987950	5730	5730	5730	5730	1
326	20231227	135500	109982220	5720	5710	5720	5710	2259
327	20231227	135400	97061660	5710	5710	5710	5710	0
328	20231227	135300	97061660	5710	5710	5710	5710	18
329	20231227	135200	96958880	5710	5710	5710	5710	0
330	20231227	135100	96958880	5710	5710	5710	5710	1
331	20231227	135000	96953170	5700	5700	5710	5700	9
332	20231227	134900	96901860	5720	5720	5720	5720	0
333	20231227	134800	96901860	5720	5720	5720	5720	0
334	20231227	134700	96901860	5720	5720	5720	5720	0
335	20231227	134600	96901860	5720	5720	5720	5720	0
336	20231227	134500	96901860	5720	5720	5720	5720	0
337	20231227	134400	96901860	5720	5720	5720	5720	0
338	20231227	134300	96901860	5720	5720	5720	5720	0
339	20231227	134200	96901860	5720	5720	5720	5720	0
340	20231227	134100	96901860	5720	5720	5720	5720	0
341	20231227	134000	96901860	5720	5710	5720	5710	73
342	20231227	133900	96485010	5720	5720	5720	5720	0
343	20231227	133800	96485010	5720	5710	5720	5710	16
344	20231227	133700	96393630	5720	5720	5720	5720	0
345	20231227	133600	96393630	5720	5720	5720	5720	1
346	20231227	133500	96387910	5710	5710	5710	5710	42
347	20231227	133400	96148090	5720	5720	5720	5720	878
348	20231227	133300	91125930	5740	5740	5740	5740	0
349	20231227	133200	91125930	5740	5740	5740	5740	0
350	20231227	133100	91125930	5740	5740	5740	5740	0
351	20231227	133000	91125930	5740	5730	5740	5730	2
352	20231227	132900	91114460	5740	5740	5750	5730	191
353	20231227	132800	90018120	5750	5710	5750	5710	2149
354	20231227	132700	77739600	5720	5700	5720	5700	250
355	20231227	132600	76313580	5700	5700	5700	5700	0
356	20231227	132500	76313580	5700	5700	5700	5700	1
357	20231227	132400	76307880	5690	5690	5690	5690	1
358	20231227	132300	76302190	5690	5690	5690	5690	0
359	20231227	132200	76302190	5690	5690	5690	5690	0
360	20231227	132100	76302190	5690	5690	5690	5690	50
361	20231227	132000	76017690	5700	5700	5700	5700	1
362	20231227	131900	76011990	5690	5690	5690	5690	0
363	20231227	131800	76011990	5690	5690	5690	5690	157
364	20231227	131700	75118660	5680	5680	5680	5680	0
365	20231227	131600	75118660	5680	5680	5680	5680	0
366	20231227	131500	75118660	5680	5670	5680	5670	735
367	20231227	131400	70946210	5670	5670	5670	5670	0
368	20231227	131300	70946210	5670	5670	5670	5670	0
369	20231227	131200	70946210	5670	5670	5670	5670	0
370	20231227	131100	70946210	5670	5670	5670	5670	0
371	20231227	131000	70946210	5670	5670	5670	5670	1
372	20231227	130900	70940540	5670	5670	5670	5670	0
373	20231227	130800	70940540	5670	5670	5670	5670	0
374	20231227	130700	70940540	5670	5670	5670	5670	0
375	20231227	130600	70940540	5670	5670	5670	5670	0
376	20231227	130500	70940540	5670	5670	5670	5670	0
377	20231227	130400	70940540	5670	5670	5670	5670	0
378	20231227	130300	70940540	5670	5670	5670	5670	0
379	20231227	130200	70940540	5670	5670	5670	5670	0
380	20231227	130100	70940540	5670	5670	5670	5670	0
381	20231227	130000	70940540	5670	5670	5670	5670	0
382	20231227	125900	70940540	5670	5670	5670	5670	5
383	20231227	125800	70912190	5670	5670	5670	5670	0
384	20231227	125700	70912190	5670	5670	5670	5670	0
385	20231227	125600	70912190	5670	5670	5670	5670	0
386	20231227	125500	70912190	5670	5670	5670	5670	0
387	20231227	125400	70912190	5670	5670	5670	5670	0
388	20231227	125300	70912190	5670	5670	5670	5670	15
389	20231227	125200	70827140	5670	5670	5670	5670	0
390	20231227	125100	70827140	5670	5670	5670	5670	0
391	20231227	125000	70827140	5670	5670	5670	5670	0
392	20231227	124900	70827140	5670	5670	5670	5670	0
393	20231227	124800	70827140	5670	5670	5670	5670	34
394	20231227	124700	70634360	5680	5680	5680	5680	0
395	20231227	124600	70634360	5680	5680	5680	5680	0
396	20231227	124500	70634360	5680	5680	5680	5680	60
397	20231227	124400	70293560	5680	5680	5680	5680	0
398	20231227	124300	70293560	5680	5680	5680	5680	0
399	20231227	124200	70293560	5680	5680	5680	5680	0
400	20231227	124100	70293560	5680	5680	5680	5680	0
401	20231227	124000	70293560	5680	5680	5680	5680	0
402	20231227	123900	70293560	5680	5680	5680	5680	0
403	20231227	123800	70293560	5680	5680	5680	5680	0
404	20231227	123700	70293560	5680	5680	5680	5680	0
405	20231227	123600	70293560	5680	5680	5680	5680	0
406	20231227	123500	70293560	5680	5680	5680	5680	0
407	20231227	123400	70293560	5680	5680	5680	5680	0
408	20231227	123300	70293560	5680	5680	5680	5680	0
409	20231227	123200	70293560	5680	5680	5680	5680	0
410	20231227	123100	70293560	5680	5680	5680	5680	0
411	20231227	123000	70293560	5680	5680	5680	5680	0
412	20231227	122900	70293560	5680	5680	5680	5680	0
413	20231227	122800	70293560	5680	5680	5680	5680	0
414	20231227	122700	70293560	5680	5680	5680	5680	0
415	20231227	122600	70293560	5680	5680	5680	5680	1000
416	20231227	122500	64613560	5680	5680	5680	5680	0
417	20231227	122400	64613560	5680	5680	5680	5680	0
418	20231227	122300	64613560	5680	5680	5680	5680	0
419	20231227	122200	64613560	5680	5680	5680	5680	0
420	20231227	122100	64613560	5680	5680	5680	5680	0
421	20231227	122000	64613560	5680	5680	5680	5680	0
422	20231227	121900	64613560	5680	5680	5680	5680	0
423	20231227	121800	64613560	5680	5680	5680	5680	0
424	20231227	121700	64613560	5680	5680	5680	5680	0
425	20231227	121600	64613560	5680	5680	5680	5680	0
426	20231227	121500	64613560	5680	5680	5680	5680	0
427	20231227	121400	64613560	5680	5680	5680	5680	0
428	20231227	121300	64613560	5680	5680	5680	5680	0
429	20231227	121200	64613560	5680	5680	5680	5680	0
430	20231227	121100	64613560	5680	5680	5680	5680	0
431	20231227	121000	64613560	5680	5660	5680	5660	4
432	20231227	120900	64590870	5680	5680	5680	5680	0
433	20231227	120800	64590870	5680	5680	5680	5680	1
434	20231227	120700	64585190	5670	5670	5670	5670	0
435	20231227	120600	64585190	5670	5670	5670	5670	0
436	20231227	120500	64585190	5670	5670	5670	5670	0
437	20231227	120400	64585190	5670	5670	5670	5670	0
438	20231227	120300	64585190	5670	5670	5670	5670	0
439	20231227	120200	64585190	5670	5670	5670	5670	0
440	20231227	120100	64585190	5670	5670	5670	5670	10
441	20231227	120000	64528490	5680	5680	5680	5680	0
442	20231227	115900	64528490	5680	5680	5680	5680	0
443	20231227	115800	64528490	5680	5680	5680	5680	0
444	20231227	115700	64528490	5680	5680	5680	5680	0
445	20231227	115600	64528490	5680	5680	5680	5680	0
446	20231227	115500	64528490	5680	5680	5680	5680	0
447	20231227	115400	64528490	5680	5680	5680	5680	0
448	20231227	115300	64528490	5680	5670	5680	5670	11
449	20231227	115200	64466110	5690	5690	5690	5690	1
450	20231227	115100	64460420	5680	5680	5680	5680	6
451	20231227	115000	64426340	5690	5690	5690	5690	0
452	20231227	114900	64426340	5690	5690	5690	5680	3
453	20231227	114800	64409280	5680	5690	5690	5680	11
454	20231227	114700	64346790	5680	5680	5680	5680	0
455	20231227	114600	64346790	5680	5680	5680	5680	0
456	20231227	114500	64346790	5680	5680	5680	5680	0
457	20231227	114400	64346790	5680	5680	5680	5680	0
458	20231227	114300	64346790	5680	5680	5680	5680	10
459	20231227	114200	64289990	5670	5670	5670	5670	0
460	20231227	114100	64289990	5670	5670	5670	5670	0
461	20231227	114000	64289990	5670	5670	5670	5670	0
462	20231227	113900	64289990	5670	5670	5670	5670	0
463	20231227	113800	64289990	5670	5670	5670	5670	0
464	20231227	113700	64289990	5670	5670	5670	5670	0
465	20231227	113600	64289990	5670	5670	5670	5670	0
466	20231227	113500	64289990	5670	5670	5670	5670	0
467	20231227	113400	64289990	5670	5670	5670	5670	0
468	20231227	113300	64289990	5670	5670	5670	5670	0
469	20231227	113200	64289990	5670	5670	5670	5670	150
470	20231227	113100	63439490	5640	5640	5640	5640	0
471	20231227	113000	63439490	5640	5640	5640	5640	0
472	20231227	112900	63439490	5640	5640	5640	5640	0
473	20231227	112800	63439490	5640	5640	5640	5640	235
474	20231227	112700	62114090	5640	5640	5640	5640	0
475	20231227	112600	62114090	5640	5640	5640	5640	0
476	20231227	112500	62114090	5640	5650	5650	5640	150
477	20231227	112400	61267990	5650	5650	5650	5650	90
478	20231227	112300	60759490	5650	5650	5650	5650	0
479	20231227	112200	60759490	5650	5650	5650	5650	0
480	20231227	112100	60759490	5650	5650	5650	5650	0
481	20231227	112000	60759490	5650	5650	5650	5650	0
482	20231227	111900	60759490	5650	5650	5650	5650	0
483	20231227	111800	60759490	5650	5650	5650	5650	0
484	20231227	111700	60759490	5650	5650	5650	5650	0
485	20231227	111600	60759490	5650	5650	5650	5650	0
486	20231227	111500	60759490	5650	5650	5650	5650	0
487	20231227	111400	60759490	5650	5650	5650	5650	0
488	20231227	111300	60759490	5650	5650	5650	5650	0
489	20231227	111200	60759490	5650	5650	5650	5650	0
490	20231227	111100	60759490	5650	5650	5650	5650	10
491	20231227	111000	60702990	5650	5650	5650	5650	0
492	20231227	110900	60702990	5650	5650	5650	5650	0
493	20231227	110800	60702990	5650	5650	5650	5650	0
494	20231227	110700	60702990	5650	5650	5650	5650	0
495	20231227	110600	60702990	5650	5650	5650	5650	0
496	20231227	110500	60702990	5650	5650	5650	5650	0
497	20231227	110400	60702990	5650	5650	5650	5650	0
498	20231227	110300	60702990	5650	5650	5650	5650	0
499	20231227	110200	60702990	5650	5650	5650	5650	0
500	20231227	110100	60702990	5650	5650	5650	5650	0
501	20231227	110000	60702990	5650	5650	5650	5650	0
502	20231227	105900	60702990	5650	5650	5650	5650	3
503	20231227	105800	60686040	5640	5640	5640	5640	0
504	20231227	105700	60686040	5640	5640	5640	5640	0
505	20231227	105600	60686040	5640	5640	5640	5640	0
506	20231227	105500	60686040	5640	5640	5640	5640	0
507	20231227	105400	60686040	5640	5640	5640	5640	0
508	20231227	105300	60686040	5640	5640	5640	5640	0
509	20231227	105200	60686040	5640	5640	5640	5640	0
510	20231227	105100	60686040	5640	5640	5640	5640	0
511	20231227	105000	60686040	5640	5640	5640	5640	0
512	20231227	104900	60686040	5640	5640	5640	5640	0
513	20231227	104800	60686040	5640	5640	5640	5640	0
514	20231227	104700	60686040	5640	5640	5640	5640	0
515	20231227	104600	60686040	5640	5640	5640	5640	7
516	20231227	104500	60646560	5640	5640	5640	5640	0
517	20231227	104400	60646560	5640	5640	5640	5640	0
518	20231227	104300	60646560	5640	5640	5640	5640	0
519	20231227	104200	60646560	5640	5640	5640	5640	0
520	20231227	104100	60646560	5640	5640	5640	5640	255
521	20231227	104000	59208360	5620	5620	5620	5620	0
522	20231227	103900	59208360	5620	5620	5620	5620	210
523	20231227	103800	58028160	5610	5610	5610	5610	0
524	20231227	103700	58028160	5610	5610	5610	5610	0
525	20231227	103600	58028160	5610	5610	5610	5610	0
526	20231227	103500	58028160	5610	5610	5610	5610	0
527	20231227	103400	58028160	5610	5610	5610	5610	0
528	20231227	103300	58028160	5610	5610	5610	5610	1
529	20231227	103200	58022550	5610	5610	5610	5610	0
530	20231227	103100	58022550	5610	5610	5610	5610	101
531	20231227	103000	57455940	5620	5600	5620	5600	65
532	20231227	102900	57091600	5600	5600	5600	5600	100
533	20231227	102800	56531600	5580	5580	5580	5580	0
534	20231227	102700	56531600	5580	5580	5580	5580	0
535	20231227	102600	56531600	5580	5580	5580	5580	0
536	20231227	102500	56531600	5580	5580	5580	5580	0
537	20231227	102400	56531600	5580	5580	5580	5580	0
538	20231227	102300	56531600	5580	5580	5580	5580	0
539	20231227	102200	56531600	5580	5580	5580	5580	0
540	20231227	102100	56531600	5580	5580	5580	5580	0
541	20231227	102000	56531600	5580	5580	5580	5580	50
542	20231227	101900	56252600	5590	5590	5590	5590	50
543	20231227	101800	55973100	5590	5590	5590	5590	121
544	20231227	101700	55296710	5600	5600	5600	5600	352
545	20231227	101600	53325510	5600	5600	5600	5600	0
546	20231227	101500	53325510	5600	5600	5600	5600	1751
547	20231227	101400	43519910	5610	5610	5610	5610	0
548	20231227	101300	43519910	5610	5610	5610	5610	103
549	20231227	101200	42942080	5610	5610	5610	5610	1
550	20231227	101100	42936470	5620	5620	5620	5620	5
551	20231227	101000	42908370	5620	5620	5620	5620	0
552	20231227	100900	42908370	5620	5620	5620	5620	0
553	20231227	100800	42908370	5620	5620	5620	5620	0
554	20231227	100700	42908370	5620	5620	5620	5620	0
555	20231227	100600	42908370	5620	5620	5620	5620	0
556	20231227	100500	42908370	5620	5620	5620	5620	0
557	20231227	100400	42908370	5620	5620	5620	5620	0
558	20231227	100300	42908370	5620	5620	5620	5620	0
559	20231227	100200	42908370	5620	5620	5620	5620	0
560	20231227	100100	42908370	5620	5620	5620	5620	0
561	20231227	100000	42908370	5620	5620	5620	5620	0
562	20231227	095900	42908370	5620	5620	5620	5620	6
563	20231227	095800	42874650	5620	5620	5620	5620	1340
564	20231227	095700	35343850	5650	5650	5650	5650	7
565	20231227	095600	35304300	5630	5630	5630	5630	1
566	20231227	095500	35298670	5630	5630	5630	5630	84
567	20231227	095400	34825750	5630	5630	5630	5630	5
568	20231227	095300	34797600	5630	5630	5630	5630	0
569	20231227	095200	34797600	5630	5630	5630	5630	2000
570	20231227	095100	23537600	5660	5660	5660	5660	1
571	20231227	095000	23531940	5650	5650	5650	5650	0
572	20231227	094900	23531940	5650	5650	5650	5650	0
573	20231227	094800	23531940	5650	5650	5650	5650	0
574	20231227	094700	23531940	5650	5650	5650	5650	50
575	20231227	094600	23249440	5650	5650	5650	5650	1000
576	20231227	094500	17599440	5660	5660	5660	5660	0
577	20231227	094400	17599440	5660	5660	5660	5660	0
578	20231227	094300	17599440	5660	5660	5660	5660	0
579	20231227	094200	17599440	5660	5660	5660	5660	0
580	20231227	094100	17599440	5660	5660	5660	5660	0
581	20231227	094000	17599440	5660	5660	5660	5660	0
582	20231227	093900	17599440	5660	5660	5660	5660	2
583	20231227	093800	17588120	5660	5660	5660	5660	0
584	20231227	093700	17588120	5660	5660	5660	5660	5
585	20231227	093600	17559820	5690	5690	5690	5690	0
586	20231227	093500	17559820	5690	5690	5690	5690	0
587	20231227	093400	17559820	5690	5640	5690	5640	40
588	20231227	093300	17333970	5640	5640	5640	5640	0
589	20231227	093200	17333970	5640	5640	5640	5640	30
590	20231227	093100	17164770	5640	5640	5640	5640	0
591	20231227	093000	17164770	5640	5640	5640	5640	0
592	20231227	092900	17164770	5640	5660	5660	5640	79
593	20231227	092800	16719170	5680	5650	5680	5650	42
594	20231227	092700	16481750	5690	5690	5690	5690	0
595	20231227	092600	16481750	5690	5650	5690	5650	14
596	20231227	092500	16402490	5710	5710	5710	5710	0
597	20231227	092400	16402490	5710	5710	5710	5710	0
598	20231227	092300	16402490	5710	5710	5710	5710	0
599	20231227	092200	16402490	5710	5710	5710	5710	0
600	20231227	092100	16402490	5710	5710	5710	5710	0
601	20231227	092000	16402490	5710	5710	5710	5710	0
602	20231227	091900	16402490	5710	5710	5710	5710	0
603	20231227	091800	16402490	5710	5710	5710	5710	0
604	20231227	091700	16402490	5710	5710	5710	5710	9
605	20231227	091600	16351100	5650	5650	5650	5650	0
606	20231227	091500	16351100	5650	5650	5650	5650	0
607	20231227	091400	16351100	5650	5650	5650	5650	0
608	20231227	091300	16351100	5650	5650	5650	5650	0
609	20231227	091200	16351100	5650	5650	5650	5650	0
610	20231227	091100	16351100	5650	5650	5650	5650	0
611	20231227	091000	16351100	5650	5650	5650	5650	0
612	20231227	090900	16351100	5650	5650	5650	5650	0
613	20231227	090800	16351100	5650	5650	5650	5650	0
614	20231227	090700	16351100	5650	5650	5650	5650	0
615	20231227	090600	16351100	5650	5650	5650	5650	20
616	20231227	090500	16238100	5650	5650	5650	5650	30
617	20231227	090400	16068600	5650	5650	5650	5650	0
618	20231227	090300	16068600	5650	5650	5650	5650	0
619	20231227	090200	16068600	5650	5650	5650	5650	50
620	20231227	090100	15786100	5650	5650	5650	5650	0
621	20231227	090000	15786100	5650	5650	5650	5650	2794