KissMeData/032750/min/candle-20231227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231227	191100	186958910	5570	5570	5570	5570	1950
3	20231227	191000	186958910	5570	5570	5570	5570	0
4	20231227	190900	186958910	5570	5570	5570	5570	0
5	20231227	190800	186958910	5570	5570	5570	5570	0
6	20231227	190700	186958910	5570	5570	5570	5570	0
7	20231227	190600	186958910	5570	5570	5570	5570	0
8	20231227	190500	186958910	5570	5570	5570	5570	0
9	20231227	190400	186958910	5570	5570	5570	5570	0
10	20231227	190300	186958910	5570	5570	5570	5570	0
11	20231227	190200	186958910	5570	5570	5570	5570	0
12	20231227	190100	186958910	5570	5570	5570	5570	0
13	20231227	190000	186958910	5570	5570	5570	5570	0
14	20231227	185900	186958910	5570	5570	5570	5570	0
15	20231227	185800	186958910	5570	5570	5570	5570	0
16	20231227	185700	186958910	5570	5570	5570	5570	0
17	20231227	185600	186958910	5570	5570	5570	5570	0
18	20231227	185500	186958910	5570	5570	5570	5570	0
19	20231227	185400	186958910	5570	5570	5570	5570	0
20	20231227	185300	186958910	5570	5570	5570	5570	0
21	20231227	185200	186958910	5570	5570	5570	5570	0
22	20231227	185100	186958910	5570	5570	5570	5570	0
23	20231227	185000	186958910	5570	5570	5570	5570	0
24	20231227	184900	186958910	5570	5570	5570	5570	0
25	20231227	184800	186958910	5570	5570	5570	5570	0
26	20231227	184700	186958910	5570	5570	5570	5570	0
27	20231227	184600	186958910	5570	5570	5570	5570	0
28	20231227	184500	186958910	5570	5570	5570	5570	0
29	20231227	184400	186958910	5570	5570	5570	5570	0
30	20231227	184300	186958910	5570	5570	5570	5570	0
31	20231227	184200	186958910	5570	5570	5570	5570	0
32	20231227	184100	186958910	5570	5570	5570	5570	1950
33	20231227	184000	186958910	5570	5570	5570	5570	0
34	20231227	183900	186958910	5570	5570	5570	5570	0
35	20231227	183800	186958910	5570	5570	5570	5570	0
36	20231227	183700	186958910	5570	5570	5570	5570	0
37	20231227	183600	186958910	5570	5570	5570	5570	0
38	20231227	183500	186958910	5570	5570	5570	5570	0
39	20231227	183400	186958910	5570	5570	5570	5570	0
40	20231227	183300	186958910	5570	5570	5570	5570	0
41	20231227	183200	186958910	5570	5570	5570	5570	0
42	20231227	183100	186958910	5570	5570	5570	5570	0
43	20231227	183000	186958910	5570	5570	5570	5570	0
44	20231227	182900	186958910	5570	5570	5570	5570	0
45	20231227	182800	186958910	5570	5570	5570	5570	0
46	20231227	182700	186958910	5570	5570	5570	5570	0
47	20231227	182600	186958910	5570	5570	5570	5570	0
48	20231227	182500	186958910	5570	5570	5570	5570	0
49	20231227	182400	186958910	5570	5570	5570	5570	0
50	20231227	182300	186958910	5570	5570	5570	5570	0
51	20231227	182200	186958910	5570	5570	5570	5570	0
52	20231227	182100	186958910	5570	5570	5570	5570	0
53	20231227	182000	186958910	5570	5570	5570	5570	0
54	20231227	181900	186958910	5570	5570	5570	5570	0
55	20231227	181800	186958910	5570	5570	5570	5570	0
56	20231227	181700	186958910	5570	5570	5570	5570	0
57	20231227	181600	186958910	5570	5570	5570	5570	0
58	20231227	181500	186958910	5570	5570	5570	5570	0
59	20231227	181400	186958910	5570	5570	5570	5570	0
60	20231227	181300	186958910	5570	5570	5570	5570	0
61	20231227	181200	186958910	5570	5570	5570	5570	0
62	20231227	181100	186958910	5570	5570	5570	5570	1950
63	20231227	181000	186958910	5570	5570	5570	5570	0
64	20231227	180900	186958910	5570	5570	5570	5570	0
65	20231227	180800	186958910	5570	5570	5570	5570	0
66	20231227	180700	186958910	5570	5570	5570	5570	0
67	20231227	180600	186958910	5570	5570	5570	5570	0
68	20231227	180500	186958910	5570	5570	5570	5570	0
69	20231227	180400	186958910	5570	5570	5570	5570	0
70	20231227	180300	186958910	5570	5570	5570	5570	0
71	20231227	180200	186958910	5570	5570	5570	5570	0
72	20231227	180100	186958910	5570	5570	5570	5570	0
73	20231227	180000	186958910	5570	5570	5570	5570	0
74	20231227	175900	186958910	5570	5570	5570	5570	0
75	20231227	175800	186958910	5570	5570	5570	5570	0
76	20231227	175700	186958910	5570	5570	5570	5570	0
77	20231227	175600	186958910	5570	5570	5570	5570	0
78	20231227	175500	186958910	5570	5570	5570	5570	0
79	20231227	175400	186958910	5570	5570	5570	5570	0
80	20231227	175300	186958910	5570	5570	5570	5570	0
81	20231227	175200	186958910	5570	5570	5570	5570	0
82	20231227	175100	186958910	5570	5570	5570	5570	0
83	20231227	175000	186958910	5570	5570	5570	5570	0
84	20231227	174900	186958910	5570	5570	5570	5570	0
85	20231227	174800	186958910	5570	5570	5570	5570	0
86	20231227	174700	186958910	5570	5570	5570	5570	0
87	20231227	174600	186958910	5570	5570	5570	5570	0
88	20231227	174500	186958910	5570	5570	5570	5570	0
89	20231227	174400	186958910	5570	5570	5570	5570	0
90	20231227	174300	186958910	5570	5570	5570	5570	0
91	20231227	174200	186958910	5570	5570	5570	5570	0
92	20231227	174100	186958910	5570	5570	5570	5570	1950
93	20231227	174000	186958910	5570	5570	5570	5570	0
94	20231227	173900	186958910	5570	5570	5570	5570	0
95	20231227	173800	186958910	5570	5570	5570	5570	0
96	20231227	173700	186958910	5570	5570	5570	5570	0
97	20231227	173600	186958910	5570	5570	5570	5570	0
98	20231227	173500	186958910	5570	5570	5570	5570	0
99	20231227	173400	186958910	5570	5570	5570	5570	0
100	20231227	173300	186958910	5570	5570	5570	5570	0
101	20231227	173200	186958910	5570	5570	5570	5570	0
102	20231227	173100	186958910	5570	5570	5570	5570	0
103	20231227	173000	186958910	5570	5570	5570	5570	0
104	20231227	172900	186958910	5570	5570	5570	5570	0
105	20231227	172800	186958910	5570	5570	5570	5570	0
106	20231227	172700	186958910	5570	5570	5570	5570	0
107	20231227	172600	186958910	5570	5570	5570	5570	0
108	20231227	172500	186958910	5570	5570	5570	5570	0
109	20231227	172400	186958910	5570	5570	5570	5570	0
110	20231227	172300	186958910	5570	5570	5570	5570	0
111	20231227	172200	186958910	5570	5570	5570	5570	0
112	20231227	172100	186958910	5570	5570	5570	5570	0
113	20231227	172000	186958910	5570	5570	5570	5570	0
114	20231227	171900	186958910	5570	5570	5570	5570	0
115	20231227	171800	186958910	5570	5570	5570	5570	0
116	20231227	171700	186958910	5570	5570	5570	5570	0
117	20231227	171600	186958910	5570	5570	5570	5570	0
118	20231227	171500	186958910	5570	5570	5570	5570	0
119	20231227	171400	186958910	5570	5570	5570	5570	0
120	20231227	171300	186958910	5570	5570	5570	5570	0
121	20231227	171200	186958910	5570	5570	5570	5570	0
122	20231227	171100	186958910	5570	5570	5570	5570	1950
123	20231227	171000	186958910	5570	5570	5570	5570	0
124	20231227	170900	186958910	5570	5570	5570	5570	0
125	20231227	170800	186958910	5570	5570	5570	5570	0
126	20231227	170700	186958910	5570	5570	5570	5570	0
127	20231227	170600	186958910	5570	5570	5570	5570	0
128	20231227	170500	186958910	5570	5570	5570	5570	0
129	20231227	170400	186958910	5570	5570	5570	5570	0
130	20231227	170300	186958910	5570	5570	5570	5570	0
131	20231227	170200	186958910	5570	5570	5570	5570	0
132	20231227	170100	186958910	5570	5570	5570	5570	0
133	20231227	170000	186958910	5570	5570	5570	5570	0
134	20231227	165900	186958910	5570	5570	5570	5570	0
135	20231227	165800	186958910	5570	5570	5570	5570	0
136	20231227	165700	186958910	5570	5570	5570	5570	0
137	20231227	165600	186958910	5570	5570	5570	5570	0
138	20231227	165500	186958910	5570	5570	5570	5570	0
139	20231227	165400	186958910	5570	5570	5570	5570	0
140	20231227	165300	186958910	5570	5570	5570	5570	0
141	20231227	165200	186958910	5570	5570	5570	5570	0
142	20231227	165100	186958910	5570	5570	5570	5570	0
143	20231227	165000	186958910	5570	5570	5570	5570	0
144	20231227	164900	186958910	5570	5570	5570	5570	0
145	20231227	164800	186958910	5570	5570	5570	5570	0
146	20231227	164700	186958910	5570	5570	5570	5570	0
147	20231227	164600	186958910	5570	5570	5570	5570	0
148	20231227	164500	186958910	5570	5570	5570	5570	0
149	20231227	164400	186958910	5570	5570	5570	5570	0
150	20231227	164300	186958910	5570	5570	5570	5570	0
151	20231227	164200	186958910	5570	5570	5570	5570	0
152	20231227	164100	186958910	5570	5570	5570	5570	1950
153	20231227	164000	186958910	5570	5570	5570	5570	0
154	20231227	163900	186958910	5570	5570	5570	5570	0
155	20231227	163800	186958910	5570	5570	5570	5570	0
156	20231227	163700	186958910	5570	5570	5570	5570	0
157	20231227	163600	186958910	5570	5570	5570	5570	0
158	20231227	163500	186958910	5570	5570	5570	5570	0
159	20231227	163400	186958910	5570	5570	5570	5570	0
160	20231227	163300	186958910	5570	5570	5570	5570	0
161	20231227	163200	186958910	5570	5570	5570	5570	0
162	20231227	163100	186958910	5570	5570	5570	5570	0
163	20231227	163000	186958910	5570	5570	5570	5570	0
164	20231227	162900	186958910	5570	5570	5570	5570	0
165	20231227	162800	186958910	5570	5570	5570	5570	0
166	20231227	162700	186958910	5570	5570	5570	5570	0
167	20231227	162600	186958910	5570	5570	5570	5570	0
168	20231227	162500	186958910	5570	5570	5570	5570	0
169	20231227	162400	186958910	5570	5570	5570	5570	0
170	20231227	162300	186958910	5570	5570	5570	5570	0
171	20231227	162200	186958910	5570	5570	5570	5570	0
172	20231227	162100	186958910	5570	5570	5570	5570	0
173	20231227	162000	186958910	5570	5570	5570	5570	0
174	20231227	161900	186958910	5570	5570	5570	5570	0
175	20231227	161800	186958910	5570	5570	5570	5570	0
176	20231227	161700	186958910	5570	5570	5570	5570	0
177	20231227	161600	186958910	5570	5570	5570	5570	0
178	20231227	161500	186958910	5570	5570	5570	5570	0
179	20231227	161400	186958910	5570	5570	5570	5570	0
180	20231227	161300	186958910	5570	5570	5570	5570	0
181	20231227	161200	186958910	5570	5570	5570	5570	0
182	20231227	161100	186958910	5570	5570	5570	5570	1950
183	20231227	161000	186958910	5570	5570	5570	5570	0
184	20231227	160900	186958910	5570	5570	5570	5570	0
185	20231227	160800	186958910	5570	5570	5570	5570	0
186	20231227	160700	186958910	5570	5570	5570	5570	0
187	20231227	160600	186958910	5570	5570	5570	5570	0
188	20231227	160500	186958910	5570	5570	5570	5570	0
189	20231227	160400	186958910	5570	5570	5570	5570	0
190	20231227	160300	186958910	5570	5570	5570	5570	0
191	20231227	160200	186958910	5570	5570	5570	5570	0
192	20231227	160100	186958910	5570	5570	5570	5570	0
193	20231227	160000	186958910	5570	5570	5570	5570	0
194	20231227	155900	186958910	5570	5570	5570	5570	0
195	20231227	155800	186958910	5570	5570	5570	5570	0
196	20231227	155700	186958910	5570	5570	5570	5570	0
197	20231227	155600	186958910	5570	5570	5570	5570	0
198	20231227	155500	186958910	5570	5570	5570	5570	0
199	20231227	155400	186958910	5570	5570	5570	5570	0
200	20231227	155300	186958910	5570	5570	5570	5570	0
201	20231227	155200	186958910	5570	5570	5570	5570	0
202	20231227	155100	186958910	5570	5570	5570	5570	0
203	20231227	155000	186958910	5570	5570	5570	5570	0
204	20231227	154900	186958910	5570	5570	5570	5570	0
205	20231227	154800	186958910	5570	5570	5570	5570	0
206	20231227	154700	186958910	5570	5570	5570	5570	0
207	20231227	154600	186958910	5570	5570	5570	5570	0
208	20231227	154500	186958910	5570	5570	5570	5570	0
209	20231227	154400	186958910	5570	5570	5570	5570	0
210	20231227	154300	186958910	5570	5570	5570	5570	0
211	20231227	154200	186958910	5570	5570	5570	5570	0
212	20231227	154100	186958910	5570	5570	5570	5570	1950
213	20231227	154000	186958910	5570	5570	5570	5570	0
214	20231227	153900	186958910	5570	5570	5570	5570	0
215	20231227	153800	186958910	5570	5570	5570	5570	0
216	20231227	153700	186958910	5570	5570	5570	5570	0
217	20231227	153600	186958910	5570	5570	5570	5570	0
218	20231227	153500	186958910	5570	5570	5570	5570	0
219	20231227	153400	186958910	5570	5570	5570	5570	0
220	20231227	153300	186958910	5570	5570	5570	5570	0
221	20231227	153200	186958910	5570	5570	5570	5570	0
222	20231227	153100	186958910	5570	5570	5570	5570	0
223	20231227	153000	186958910	5570	5570	5570	5570	1950
224	20231227	152900	176097410	5490	5490	5490	5490	0
225	20231227	152800	176097410	5490	5490	5490	5490	0
226	20231227	152700	176097410	5490	5490	5490	5490	0
227	20231227	152600	176097410	5490	5490	5490	5490	0
228	20231227	152500	176097410	5490	5490	5490	5490	0
229	20231227	152400	176097410	5490	5490	5490	5490	0
230	20231227	152300	176097410	5490	5490	5490	5490	0
231	20231227	152200	176097410	5490	5490	5490	5490	0
232	20231227	152100	176097410	5490	5490	5490	5490	0
233	20231227	152000	176097410	5490	5490	5490	5490	0
234	20231227	151900	176097410	5490	5520	5520	5490	177
235	20231227	151800	175123920	5510	5510	5510	5510	0
236	20231227	151700	175123920	5510	5510	5510	5510	0
237	20231227	151600	175123920	5510	5510	5510	5510	0
238	20231227	151500	175123920	5510	5510	5510	5510	0
239	20231227	151400	175123920	5510	5510	5510	5510	0
240	20231227	151300	175123920	5510	5510	5510	5510	0
241	20231227	151200	175123920	5510	5510	5510	5510	126
242	20231227	151100	174429660	5500	5500	5500	5500	0
243	20231227	151000	174429660	5500	5500	5500	5500	94
244	20231227	150900	173912660	5490	5490	5490	5490	47
245	20231227	150800	173654630	5490	5480	5490	5480	115
246	20231227	150700	173023320	5480	5460	5480	5450	18
247	20231227	150600	172925090	5490	5490	5490	5490	0
248	20231227	150500	172925090	5490	5490	5490	5490	1
249	20231227	150400	172919600	5490	5490	5490	5490	0
250	20231227	150300	172919600	5490	5490	5490	5490	120
251	20231227	150200	172260800	5500	5490	5500	5490	100
252	20231227	150100	171711000	5500	5490	5500	5490	400
253	20231227	150000	169512960	5490	5490	5490	5490	0
254	20231227	145900	169512960	5490	5490	5490	5490	0
255	20231227	145800	169512960	5490	5490	5490	5490	0
256	20231227	145700	169512960	5490	5470	5490	5470	1144
257	20231227	145600	163242720	5480	5480	5480	5480	1
258	20231227	145500	163237240	5460	5470	5470	5460	400
259	20231227	145400	161053010	5490	5490	5490	5490	0
260	20231227	145300	161053010	5490	5490	5490	5490	0
261	20231227	145200	161053010	5490	5490	5490	5490	0
262	20231227	145100	161053010	5490	5490	5490	5490	0
263	20231227	145000	161053010	5490	5490	5490	5490	120
264	20231227	144900	160394210	5470	5500	5500	5470	1000
265	20231227	144800	154923550	5510	5520	5520	5510	53
266	20231227	144700	154631020	5520	5470	5580	5470	164
267	20231227	144600	153725940	5450	5450	5450	5450	500
268	20231227	144500	151000940	5450	5450	5450	5450	884
269	20231227	144400	146183140	5450	5450	5450	5450	0
270	20231227	144300	146183140	5450	5450	5450	5450	0
271	20231227	144200	146183140	5450	5450	5450	5450	122
272	20231227	144100	145518240	5450	5460	5460	5450	200
273	20231227	144000	144427740	5460	5460	5460	5460	0
274	20231227	143900	144427740	5460	5460	5460	5460	0
275	20231227	143800	144427740	5460	5480	5480	5460	630
276	20231227	143700	140983430	5480	5480	5480	5480	54
277	20231227	143600	140687510	5490	5490	5490	5490	0
278	20231227	143500	140687510	5490	5490	5490	5490	0
279	20231227	143400	140687510	5490	5490	5490	5490	0
280	20231227	143300	140687510	5490	5490	5490	5490	2
281	20231227	143200	140676530	5490	5490	5490	5490	11
282	20231227	143100	140616140	5500	5500	5500	5500	0
283	20231227	143000	140616140	5500	5500	5500	5500	8
284	20231227	142900	140572140	5510	5510	5510	5510	0
285	20231227	142800	140572140	5510	5510	5510	5510	0
286	20231227	142700	140572140	5510	5510	5510	5510	0
287	20231227	142600	140572140	5510	5510	5510	5510	0
288	20231227	142500	140572140	5510	5510	5510	5510	0
289	20231227	142400	140572140	5510	5510	5510	5510	0
290	20231227	142300	140572140	5510	5510	5510	5510	0
291	20231227	142200	140572140	5510	5510	5510	5510	0
292	20231227	142100	140572140	5510	5500	5510	5500	200
293	20231227	142000	139471210	5500	5500	5500	5500	0
294	20231227	141900	139471210	5500	5500	5500	5500	0
295	20231227	141800	139471210	5500	5500	5500	5500	20
296	20231227	141700	139361210	5510	5490	5510	5490	200
297	20231227	141600	138261260	5480	5470	5480	5470	167
298	20231227	141500	137346130	5470	5470	5470	5470	200
299	20231227	141400	136252130	5460	5460	5460	5460	0
300	20231227	141300	136252130	5460	5460	5460	5460	100
301	20231227	141200	135706130	5460	5460	5460	5460	2
302	20231227	141100	135695210	5460	5460	5460	5460	0
303	20231227	141000	135695210	5460	5460	5460	5460	0
304	20231227	140900	135695210	5460	5460	5460	5460	0
305	20231227	140800	135695210	5460	5460	5460	5460	0
306	20231227	140700	135695210	5460	5460	5460	5460	18
307	20231227	140600	135596930	5460	5460	5460	5460	0
308	20231227	140500	135596930	5460	5460	5460	5460	0
309	20231227	140400	135596930	5460	5460	5460	5460	0
310	20231227	140300	135596930	5460	5460	5460	5460	0
311	20231227	140200	135596930	5460	5460	5460	5460	0
312	20231227	140100	135596930	5460	5460	5460	5460	0
313	20231227	140000	135596930	5460	5460	5460	5460	91
314	20231227	135900	135100070	5460	5460	5460	5460	0
315	20231227	135800	135100070	5460	5460	5460	5460	0
316	20231227	135700	135100070	5460	5460	5460	5460	0
317	20231227	135600	135100070	5460	5460	5460	5460	200
318	20231227	135500	134008070	5460	5460	5460	5460	0
319	20231227	135400	134008070	5460	5460	5460	5460	200
320	20231227	135300	132916070	5460	5460	5460	5460	60
321	20231227	135200	132588470	5460	5460	5460	5460	0
322	20231227	135100	132588470	5460	5460	5460	5460	0
323	20231227	135000	132588470	5460	5460	5460	5460	0
324	20231227	134900	132588470	5460	5460	5460	5460	0
325	20231227	134800	132588470	5460	5460	5460	5460	150
326	20231227	134700	131769470	5440	5440	5440	5440	0
327	20231227	134600	131769470	5440	5440	5440	5440	0
328	20231227	134500	131769470	5440	5440	5440	5440	0
329	20231227	134400	131769470	5440	5440	5440	5440	0
330	20231227	134300	131769470	5440	5440	5440	5440	0
331	20231227	134200	131769470	5440	5440	5440	5440	0
332	20231227	134100	131769470	5440	5440	5440	5440	0
333	20231227	134000	131769470	5440	5440	5440	5440	0
334	20231227	133900	131769470	5440	5440	5440	5440	0
335	20231227	133800	131769470	5440	5440	5440	5440	0
336	20231227	133700	131769470	5440	5440	5440	5440	0
337	20231227	133600	131769470	5440	5440	5440	5440	0
338	20231227	133500	131769470	5440	5440	5440	5440	60
339	20231227	133400	131443070	5450	5450	5450	5450	0
340	20231227	133300	131443070	5450	5450	5450	5450	0
341	20231227	133200	131443070	5450	5450	5450	5450	4
342	20231227	133100	131421270	5480	5480	5480	5480	0
343	20231227	133000	131421270	5480	5480	5480	5480	0
344	20231227	132900	131421270	5480	5480	5480	5480	0
345	20231227	132800	131421270	5480	5480	5480	5480	0
346	20231227	132700	131421270	5480	5440	5480	5440	200
347	20231227	132600	130329090	5430	5430	5430	5430	270
348	20231227	132500	128862990	5430	5430	5430	5430	79
349	20231227	132400	128434020	5430	5430	5430	5430	0
350	20231227	132300	128434020	5430	5430	5430	5430	0
351	20231227	132200	128434020	5430	5430	5430	5430	0
352	20231227	132100	128434020	5430	5430	5430	5430	0
353	20231227	132000	128434020	5430	5430	5430	5430	0
354	20231227	131900	128434020	5430	5430	5430	5430	0
355	20231227	131800	128434020	5430	5430	5430	5430	0
356	20231227	131700	128434020	5430	5430	5430	5430	0
357	20231227	131600	128434020	5430	5430	5430	5430	222
358	20231227	131500	127228560	5430	5430	5430	5430	0
359	20231227	131400	127228560	5430	5430	5430	5430	0
360	20231227	131300	127228560	5430	5430	5430	5430	0
361	20231227	131200	127228560	5430	5430	5430	5430	0
362	20231227	131100	127228560	5430	5430	5430	5430	0
363	20231227	131000	127228560	5430	5430	5430	5430	56
364	20231227	130900	126924480	5430	5430	5430	5430	100
365	20231227	130800	126381480	5430	5430	5430	5430	0
366	20231227	130700	126381480	5430	5430	5430	5430	1
367	20231227	130600	126376050	5420	5420	5420	5420	0
368	20231227	130500	126376050	5420	5420	5420	5420	0
369	20231227	130400	126376050	5420	5420	5420	5420	0
370	20231227	130300	126376050	5420	5420	5420	5420	0
371	20231227	130200	126376050	5420	5420	5420	5420	5
372	20231227	130100	126348950	5430	5430	5430	5430	45
373	20231227	130000	126104600	5440	5430	5440	5430	2
374	20231227	125900	126093730	5440	5440	5440	5440	1
375	20231227	125800	126088290	5430	5430	5430	5430	1
376	20231227	125700	126082860	5430	5430	5450	5430	281
377	20231227	125600	124557010	5440	5440	5440	5440	0
378	20231227	125500	124557010	5440	5440	5440	5440	0
379	20231227	125400	124557010	5440	5440	5440	5440	0
380	20231227	125300	124557010	5440	5440	5440	5440	0
381	20231227	125200	124557010	5440	5440	5440	5440	300
382	20231227	125100	122925010	5430	5430	5430	5430	0
383	20231227	125000	122925010	5430	5430	5430	5430	3
384	20231227	124900	122908720	5440	5440	5440	5440	200
385	20231227	124800	121820720	5440	5440	5440	5440	186
386	20231227	124700	120808880	5430	5430	5430	5430	0
387	20231227	124600	120808880	5430	5430	5430	5430	0
388	20231227	124500	120808880	5430	5430	5430	5430	220
389	20231227	124400	119614280	5430	5430	5430	5430	0
390	20231227	124300	119614280	5430	5430	5430	5430	0
391	20231227	124200	119614280	5430	5430	5430	5430	200
392	20231227	124100	118528280	5410	5410	5410	5410	0
393	20231227	124000	118528280	5410	5410	5410	5410	0
394	20231227	123900	118528280	5410	5430	5430	5410	1500
395	20231227	123800	110406800	5440	5440	5440	5430	305
396	20231227	123700	108749580	5450	5450	5450	5450	0
397	20231227	123600	108749580	5450	5450	5450	5450	0
398	20231227	123500	108749580	5450	5450	5450	5450	20
399	20231227	123400	108640580	5450	5450	5450	5450	0
400	20231227	123300	108640580	5450	5450	5450	5450	0
401	20231227	123200	108640580	5450	5450	5450	5450	0
402	20231227	123100	108640580	5450	5450	5450	5450	0
403	20231227	123000	108640580	5450	5450	5450	5450	0
404	20231227	122900	108640580	5450	5450	5450	5450	0
405	20231227	122800	108640580	5450	5450	5450	5450	8
406	20231227	122700	108596980	5450	5450	5450	5450	0
407	20231227	122600	108596980	5450	5450	5450	5450	0
408	20231227	122500	108596980	5450	5450	5450	5450	0
409	20231227	122400	108596980	5450	5450	5450	5450	0
410	20231227	122300	108596980	5450	5450	5450	5450	0
411	20231227	122200	108596980	5450	5450	5450	5450	0
412	20231227	122100	108596980	5450	5450	5450	5450	0
413	20231227	122000	108596980	5450	5450	5450	5450	0
414	20231227	121900	108596980	5450	5450	5450	5450	0
415	20231227	121800	108596980	5450	5450	5450	5450	0
416	20231227	121700	108596980	5450	5450	5450	5450	0
417	20231227	121600	108596980	5450	5450	5450	5450	0
418	20231227	121500	108596980	5450	5450	5450	5450	0
419	20231227	121400	108596980	5450	5450	5450	5450	2
420	20231227	121300	108586080	5450	5450	5450	5450	0
421	20231227	121200	108586080	5450	5450	5450	5450	0
422	20231227	121100	108586080	5450	5450	5450	5450	5
423	20231227	121000	108558830	5440	5440	5440	5440	0
424	20231227	120900	108558830	5440	5440	5440	5440	113
425	20231227	120800	107944110	5460	5460	5460	5460	0
426	20231227	120700	107944110	5460	5460	5460	5460	0
427	20231227	120600	107944110	5460	5460	5460	5460	10
428	20231227	120500	107889510	5450	5450	5450	5450	0
429	20231227	120400	107889510	5450	5450	5450	5450	259
430	20231227	120300	106477960	5460	5460	5460	5460	0
431	20231227	120200	106477960	5460	5460	5460	5460	400
432	20231227	120100	104293960	5460	5460	5460	5460	0
433	20231227	120000	104293960	5460	5460	5460	5460	0
434	20231227	115900	104293960	5460	5460	5460	5460	0
435	20231227	115800	104293960	5460	5460	5460	5460	0
436	20231227	115700	104293960	5460	5460	5460	5460	0
437	20231227	115600	104293960	5460	5460	5460	5460	0
438	20231227	115500	104293960	5460	5460	5460	5460	0
439	20231227	115400	104293960	5460	5460	5460	5460	18
440	20231227	115300	104195680	5460	5460	5460	5460	3
441	20231227	115200	104179300	5450	5450	5450	5450	0
442	20231227	115100	104179300	5450	5450	5450	5450	0
443	20231227	115000	104179300	5450	5450	5450	5450	0
444	20231227	114900	104179300	5450	5450	5450	5450	0
445	20231227	114800	104179300	5450	5450	5450	5450	0
446	20231227	114700	104179300	5450	5470	5470	5450	130
447	20231227	114600	103470600	5470	5470	5470	5470	0
448	20231227	114500	103470600	5470	5470	5470	5470	20
449	20231227	114400	103361200	5460	5460	5460	5460	0
450	20231227	114300	103361200	5460	5460	5460	5460	28
451	20231227	114200	103208320	5460	5460	5460	5460	9
452	20231227	114100	103159180	5460	5460	5460	5460	0
453	20231227	114000	103159180	5460	5460	5460	5460	0
454	20231227	113900	103159180	5460	5460	5460	5460	0
455	20231227	113800	103159180	5460	5470	5470	5460	931
456	20231227	113700	98075360	5470	5470	5470	5470	0
457	20231227	113600	98075360	5470	5470	5470	5470	0
458	20231227	113500	98075360	5470	5470	5470	5470	0
459	20231227	113400	98075360	5470	5470	5470	5470	0
460	20231227	113300	98075360	5470	5470	5470	5470	0
461	20231227	113200	98075360	5470	5470	5470	5470	0
462	20231227	113100	98075360	5470	5470	5470	5470	0
463	20231227	113000	98075360	5470	5470	5470	5470	0
464	20231227	112900	98075360	5470	5470	5470	5470	0
465	20231227	112800	98075360	5470	5470	5470	5470	0
466	20231227	112700	98075360	5470	5470	5470	5470	0
467	20231227	112600	98075360	5470	5460	5470	5460	38
468	20231227	112500	97867770	5460	5460	5460	5460	0
469	20231227	112400	97867770	5460	5460	5460	5460	0
470	20231227	112300	97867770	5460	5470	5470	5460	169
471	20231227	112200	96945020	5480	5480	5480	5480	0
472	20231227	112100	96945020	5480	5480	5480	5480	0
473	20231227	112000	96945020	5480	5480	5480	5480	0
474	20231227	111900	96945020	5480	5480	5480	5480	0
475	20231227	111800	96945020	5480	5480	5480	5480	1
476	20231227	111700	96939540	5480	5480	5480	5480	0
477	20231227	111600	96939540	5480	5480	5480	5480	0
478	20231227	111500	96939540	5480	5480	5480	5480	0
479	20231227	111400	96939540	5480	5480	5480	5480	0
480	20231227	111300	96939540	5480	5480	5480	5480	0
481	20231227	111200	96939540	5480	5480	5480	5480	2
482	20231227	111100	96928580	5460	5460	5460	5460	0
483	20231227	111000	96928580	5460	5460	5460	5460	0
484	20231227	110900	96928580	5460	5460	5460	5460	0
485	20231227	110800	96928580	5460	5460	5460	5460	0
486	20231227	110700	96928580	5460	5460	5460	5460	0
487	20231227	110600	96928580	5460	5460	5460	5460	0
488	20231227	110500	96928580	5460	5460	5460	5460	21
489	20231227	110400	96813920	5470	5470	5470	5470	0
490	20231227	110300	96813920	5470	5470	5470	5470	0
491	20231227	110200	96813920	5470	5470	5470	5470	0
492	20231227	110100	96813920	5470	5470	5470	5470	0
493	20231227	110000	96813920	5470	5470	5470	5470	7
494	20231227	105900	96775630	5470	5470	5470	5470	0
495	20231227	105800	96775630	5470	5470	5470	5470	0
496	20231227	105700	96775630	5470	5470	5470	5470	0
497	20231227	105600	96775630	5470	5470	5470	5470	0
498	20231227	105500	96775630	5470	5470	5470	5470	3
499	20231227	105400	96759220	5460	5460	5460	5460	0
500	20231227	105300	96759220	5460	5460	5460	5460	0
501	20231227	105200	96759220	5460	5460	5460	5460	0
502	20231227	105100	96759220	5460	5460	5460	5460	0
503	20231227	105000	96759220	5460	5460	5460	5460	1
504	20231227	104900	96753760	5460	5460	5460	5460	0
505	20231227	104800	96753760	5460	5460	5460	5460	0
506	20231227	104700	96753760	5460	5460	5460	5460	1
507	20231227	104600	96748300	5480	5480	5480	5480	0
508	20231227	104500	96748300	5480	5480	5480	5480	0
509	20231227	104400	96748300	5480	5480	5480	5480	0
510	20231227	104300	96748300	5480	5480	5480	5480	0
511	20231227	104200	96748300	5480	5480	5480	5480	0
512	20231227	104100	96748300	5480	5480	5480	5480	0
513	20231227	104000	96748300	5480	5480	5480	5480	6
514	20231227	103900	96715420	5470	5470	5470	5470	0
515	20231227	103800	96715420	5470	5470	5470	5470	0
516	20231227	103700	96715420	5470	5470	5470	5470	1
517	20231227	103600	96709950	5450	5450	5450	5450	0
518	20231227	103500	96709950	5450	5450	5450	5450	0
519	20231227	103400	96709950	5450	5450	5450	5450	0
520	20231227	103300	96709950	5450	5450	5450	5450	0
521	20231227	103200	96709950	5450	5450	5450	5450	115
522	20231227	103100	96083200	5450	5450	5450	5450	0
523	20231227	103000	96083200	5450	5450	5450	5450	0
524	20231227	102900	96083200	5450	5450	5450	5450	231
525	20231227	102800	94824250	5450	5450	5450	5450	0
526	20231227	102700	94824250	5450	5450	5450	5450	15
527	20231227	102600	94742500	5430	5430	5430	5430	0
528	20231227	102500	94742500	5430	5430	5430	5430	0
529	20231227	102400	94742500	5430	5430	5430	5430	0
530	20231227	102300	94742500	5430	5430	5430	5430	0
531	20231227	102200	94742500	5430	5430	5430	5430	0
532	20231227	102100	94742500	5430	5430	5430	5430	20
533	20231227	102000	94633900	5430	5430	5430	5430	0
534	20231227	101900	94633900	5430	5430	5430	5430	19
535	20231227	101800	94530730	5450	5450	5450	5450	0
536	20231227	101700	94530730	5450	5450	5450	5450	0
537	20231227	101600	94530730	5450	5450	5450	5450	20
538	20231227	101500	94421730	5440	5440	5440	5440	0
539	20231227	101400	94421730	5440	5440	5440	5440	0
540	20231227	101300	94421730	5440	5440	5440	5440	0
541	20231227	101200	94421730	5440	5440	5440	5440	0
542	20231227	101100	94421730	5440	5440	5440	5440	0
543	20231227	101000	94421730	5440	5450	5450	5440	27
544	20231227	100900	94274590	5440	5440	5440	5440	0
545	20231227	100800	94274590	5440	5440	5440	5440	0
546	20231227	100700	94274590	5440	5440	5440	5440	321
547	20231227	100600	92528350	5450	5450	5450	5450	50
548	20231227	100500	92255850	5460	5460	5460	5460	20
549	20231227	100400	92146650	5440	5440	5440	5440	0
550	20231227	100300	92146650	5440	5440	5440	5440	1
551	20231227	100200	92141210	5440	5440	5440	5440	0
552	20231227	100100	92141210	5440	5440	5440	5440	366
553	20231227	100000	90150170	5450	5450	5450	5450	232
554	20231227	095900	88885770	5460	5460	5460	5460	170
555	20231227	095800	87957570	5450	5460	5460	5450	197
556	20231227	095700	86883750	5460	5460	5460	5460	0
557	20231227	095600	86883750	5460	5460	5460	5460	0
558	20231227	095500	86883750	5460	5460	5460	5460	0
559	20231227	095400	86883750	5460	5460	5460	5460	218
560	20231227	095300	85693470	5460	5460	5460	5460	72
561	20231227	095200	85300350	5460	5460	5460	5460	41
562	20231227	095100	85076490	5450	5450	5450	5450	0
563	20231227	095000	85076490	5450	5450	5450	5450	0
564	20231227	094900	85076490	5450	5450	5450	5450	0
565	20231227	094800	85076490	5450	5450	5450	5450	0
566	20231227	094700	85076490	5450	5450	5450	5450	615
567	20231227	094600	81724740	5450	5450	5450	5450	0
568	20231227	094500	81724740	5450	5450	5450	5450	10
569	20231227	094400	81670240	5480	5450	5480	5450	102
570	20231227	094300	81112540	5450	5450	5450	5450	0
571	20231227	094200	81112540	5450	5450	5450	5450	18
572	20231227	094100	81014440	5440	5440	5440	5440	163
573	20231227	094000	80127720	5440	5440	5440	5440	0
574	20231227	093900	80127720	5440	5440	5440	5440	3
575	20231227	093800	80111400	5440	5440	5440	5440	0
576	20231227	093700	80111400	5440	5440	5440	5440	5
577	20231227	093600	80084200	5440	5440	5440	5440	1
578	20231227	093500	80078760	5440	5440	5440	5440	535
579	20231227	093400	77168360	5450	5450	5450	5450	0
580	20231227	093300	77168360	5450	5460	5460	5450	90
581	20231227	093200	76677160	5460	5430	5460	5430	2
582	20231227	093100	76666270	5450	5440	5450	5430	781
583	20231227	093000	72416430	5440	5440	5440	5440	96
584	20231227	092900	71894190	5440	5440	5440	5440	101
585	20231227	092800	71344750	5440	5440	5440	5440	106
586	20231227	092700	70768110	5430	5430	5430	5430	0
587	20231227	092600	70768110	5430	5430	5430	5430	0
588	20231227	092500	70768110	5430	5430	5430	5430	0
589	20231227	092400	70768110	5430	5430	5430	5430	0
590	20231227	092300	70768110	5430	5430	5430	5430	0
591	20231227	092200	70768110	5430	5430	5430	5430	4
592	20231227	092100	70746390	5430	5440	5440	5430	52
593	20231227	092000	70463710	5450	5440	5450	5430	39
594	20231227	091900	70251500	5450	5450	5450	5450	22
595	20231227	091800	70131600	5450	5450	5450	5450	0
596	20231227	091700	70131600	5450	5450	5450	5450	0
597	20231227	091600	70131600	5450	5430	5450	5430	134
598	20231227	091500	69401960	5470	5470	5470	5470	0
599	20231227	091400	69401960	5470	5470	5470	5470	0
600	20231227	091300	69401960	5470	5410	5470	5410	29
601	20231227	091200	69243790	5410	5470	5480	5410	562
602	20231227	091100	66202300	5470	5490	5490	5410	4027
603	20231227	091000	44311310	5500	5500	5500	5500	325
604	20231227	090900	42523810	5500	5510	5540	5500	663
605	20231227	090800	38868920	5510	5550	5550	5510	358
606	20231227	090700	36893740	5560	5530	5560	5520	1466
607	20231227	090600	28795090	5560	5550	5560	5530	32
608	20231227	090500	28617510	5550	5570	5570	5550	36
609	20231227	090400	28417210	5590	5580	5600	5520	456
610	20231227	090300	25886160	5600	5600	5600	5590	268
611	20231227	090200	24387790	5600	5600	5600	5590	586
612	20231227	090100	21106660	5600	5670	5670	5580	561
613	20231227	090000	17961000	5670	5650	5690	5600	3174