KissMeData/089470/min/candle-20231227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231227	195300	236206315	4475	4475	4475	4475	823
3	20231227	195200	236206315	4475	4475	4475	4475	0
4	20231227	195100	236206315	4475	4475	4475	4475	0
5	20231227	195000	236206315	4475	4475	4475	4475	0
6	20231227	194900	236206315	4475	4475	4475	4475	0
7	20231227	194800	236206315	4475	4475	4475	4475	0
8	20231227	194700	236206315	4475	4475	4475	4475	0
9	20231227	194600	236206315	4475	4475	4475	4475	0
10	20231227	194500	236206315	4475	4475	4475	4475	0
11	20231227	194400	236206315	4475	4475	4475	4475	0
12	20231227	194300	236206315	4475	4475	4475	4475	0
13	20231227	194200	236206315	4475	4475	4475	4475	0
14	20231227	194100	236206315	4475	4475	4475	4475	0
15	20231227	194000	236206315	4475	4475	4475	4475	0
16	20231227	193900	236206315	4475	4475	4475	4475	0
17	20231227	193800	236206315	4475	4475	4475	4475	0
18	20231227	193700	236206315	4475	4475	4475	4475	0
19	20231227	193600	236206315	4475	4475	4475	4475	0
20	20231227	193500	236206315	4475	4475	4475	4475	0
21	20231227	193400	236206315	4475	4475	4475	4475	0
22	20231227	193300	236206315	4475	4475	4475	4475	0
23	20231227	193200	236206315	4475	4475	4475	4475	0
24	20231227	193100	236206315	4475	4475	4475	4475	0
25	20231227	193000	236206315	4475	4475	4475	4475	0
26	20231227	192900	236206315	4475	4475	4475	4475	0
27	20231227	192800	236206315	4475	4475	4475	4475	0
28	20231227	192700	236206315	4475	4475	4475	4475	0
29	20231227	192600	236206315	4475	4475	4475	4475	0
30	20231227	192500	236206315	4475	4475	4475	4475	0
31	20231227	192400	236206315	4475	4475	4475	4475	0
32	20231227	192300	236206315	4475	4475	4475	4475	823
33	20231227	192200	236206315	4475	4475	4475	4475	0
34	20231227	192100	236206315	4475	4475	4475	4475	0
35	20231227	192000	236206315	4475	4475	4475	4475	0
36	20231227	191900	236206315	4475	4475	4475	4475	0
37	20231227	191800	236206315	4475	4475	4475	4475	0
38	20231227	191700	236206315	4475	4475	4475	4475	0
39	20231227	191600	236206315	4475	4475	4475	4475	0
40	20231227	191500	236206315	4475	4475	4475	4475	0
41	20231227	191400	236206315	4475	4475	4475	4475	0
42	20231227	191300	236206315	4475	4475	4475	4475	0
43	20231227	191200	236206315	4475	4475	4475	4475	0
44	20231227	191100	236206315	4475	4475	4475	4475	0
45	20231227	191000	236206315	4475	4475	4475	4475	0
46	20231227	190900	236206315	4475	4475	4475	4475	0
47	20231227	190800	236206315	4475	4475	4475	4475	0
48	20231227	190700	236206315	4475	4475	4475	4475	0
49	20231227	190600	236206315	4475	4475	4475	4475	0
50	20231227	190500	236206315	4475	4475	4475	4475	0
51	20231227	190400	236206315	4475	4475	4475	4475	0
52	20231227	190300	236206315	4475	4475	4475	4475	0
53	20231227	190200	236206315	4475	4475	4475	4475	0
54	20231227	190100	236206315	4475	4475	4475	4475	0
55	20231227	190000	236206315	4475	4475	4475	4475	0
56	20231227	185900	236206315	4475	4475	4475	4475	0
57	20231227	185800	236206315	4475	4475	4475	4475	0
58	20231227	185700	236206315	4475	4475	4475	4475	0
59	20231227	185600	236206315	4475	4475	4475	4475	0
60	20231227	185500	236206315	4475	4475	4475	4475	0
61	20231227	185400	236206315	4475	4475	4475	4475	0
62	20231227	185300	236206315	4475	4475	4475	4475	823
63	20231227	185200	236206315	4475	4475	4475	4475	0
64	20231227	185100	236206315	4475	4475	4475	4475	0
65	20231227	185000	236206315	4475	4475	4475	4475	0
66	20231227	184900	236206315	4475	4475	4475	4475	0
67	20231227	184800	236206315	4475	4475	4475	4475	0
68	20231227	184700	236206315	4475	4475	4475	4475	0
69	20231227	184600	236206315	4475	4475	4475	4475	0
70	20231227	184500	236206315	4475	4475	4475	4475	0
71	20231227	184400	236206315	4475	4475	4475	4475	0
72	20231227	184300	236206315	4475	4475	4475	4475	0
73	20231227	184200	236206315	4475	4475	4475	4475	0
74	20231227	184100	236206315	4475	4475	4475	4475	0
75	20231227	184000	236206315	4475	4475	4475	4475	0
76	20231227	183900	236206315	4475	4475	4475	4475	0
77	20231227	183800	236206315	4475	4475	4475	4475	0
78	20231227	183700	236206315	4475	4475	4475	4475	0
79	20231227	183600	236206315	4475	4475	4475	4475	0
80	20231227	183500	236206315	4475	4475	4475	4475	0
81	20231227	183400	236206315	4475	4475	4475	4475	0
82	20231227	183300	236206315	4475	4475	4475	4475	0
83	20231227	183200	236206315	4475	4475	4475	4475	0
84	20231227	183100	236206315	4475	4475	4475	4475	0
85	20231227	183000	236206315	4475	4475	4475	4475	0
86	20231227	182900	236206315	4475	4475	4475	4475	0
87	20231227	182800	236206315	4475	4475	4475	4475	0
88	20231227	182700	236206315	4475	4475	4475	4475	0
89	20231227	182600	236206315	4475	4475	4475	4475	0
90	20231227	182500	236206315	4475	4475	4475	4475	0
91	20231227	182400	236206315	4475	4475	4475	4475	0
92	20231227	182300	236206315	4475	4475	4475	4475	823
93	20231227	182200	236206315	4475	4475	4475	4475	0
94	20231227	182100	236206315	4475	4475	4475	4475	0
95	20231227	182000	236206315	4475	4475	4475	4475	0
96	20231227	181900	236206315	4475	4475	4475	4475	0
97	20231227	181800	236206315	4475	4475	4475	4475	0
98	20231227	181700	236206315	4475	4475	4475	4475	0
99	20231227	181600	236206315	4475	4475	4475	4475	0
100	20231227	181500	236206315	4475	4475	4475	4475	0
101	20231227	181400	236206315	4475	4475	4475	4475	0
102	20231227	181300	236206315	4475	4475	4475	4475	0
103	20231227	181200	236206315	4475	4475	4475	4475	0
104	20231227	181100	236206315	4475	4475	4475	4475	0
105	20231227	181000	236206315	4475	4475	4475	4475	0
106	20231227	180900	236206315	4475	4475	4475	4475	0
107	20231227	180800	236206315	4475	4475	4475	4475	0
108	20231227	180700	236206315	4475	4475	4475	4475	0
109	20231227	180600	236206315	4475	4475	4475	4475	0
110	20231227	180500	236206315	4475	4475	4475	4475	0
111	20231227	180400	236206315	4475	4475	4475	4475	0
112	20231227	180300	236206315	4475	4475	4475	4475	0
113	20231227	180200	236206315	4475	4475	4475	4475	0
114	20231227	180100	236206315	4475	4475	4475	4475	0
115	20231227	180000	236206315	4475	4475	4475	4475	0
116	20231227	175900	236206315	4475	4475	4475	4475	0
117	20231227	175800	236206315	4475	4475	4475	4475	0
118	20231227	175700	236206315	4475	4475	4475	4475	0
119	20231227	175600	236206315	4475	4475	4475	4475	0
120	20231227	175500	236206315	4475	4475	4475	4475	0
121	20231227	175400	236206315	4475	4475	4475	4475	0
122	20231227	175300	236206315	4475	4475	4475	4475	823
123	20231227	175200	236206315	4475	4475	4475	4475	0
124	20231227	175100	236206315	4475	4475	4475	4475	0
125	20231227	175000	236206315	4475	4475	4475	4475	0
126	20231227	174900	236206315	4475	4475	4475	4475	0
127	20231227	174800	236206315	4475	4475	4475	4475	0
128	20231227	174700	236206315	4475	4475	4475	4475	0
129	20231227	174600	236206315	4475	4475	4475	4475	0
130	20231227	174500	236206315	4475	4475	4475	4475	0
131	20231227	174400	236206315	4475	4475	4475	4475	0
132	20231227	174300	236206315	4475	4475	4475	4475	0
133	20231227	174200	236206315	4475	4475	4475	4475	0
134	20231227	174100	236206315	4475	4475	4475	4475	0
135	20231227	174000	236206315	4475	4475	4475	4475	0
136	20231227	173900	236206315	4475	4475	4475	4475	0
137	20231227	173800	236206315	4475	4475	4475	4475	0
138	20231227	173700	236206315	4475	4475	4475	4475	0
139	20231227	173600	236206315	4475	4475	4475	4475	0
140	20231227	173500	236206315	4475	4475	4475	4475	0
141	20231227	173400	236206315	4475	4475	4475	4475	0
142	20231227	173300	236206315	4475	4475	4475	4475	0
143	20231227	173200	236206315	4475	4475	4475	4475	0
144	20231227	173100	236206315	4475	4475	4475	4475	0
145	20231227	173000	236206315	4475	4475	4475	4475	0
146	20231227	172900	236206315	4475	4475	4475	4475	0
147	20231227	172800	236206315	4475	4475	4475	4475	0
148	20231227	172700	236206315	4475	4475	4475	4475	0
149	20231227	172600	236206315	4475	4475	4475	4475	0
150	20231227	172500	236206315	4475	4475	4475	4475	0
151	20231227	172400	236206315	4475	4475	4475	4475	0
152	20231227	172300	236206315	4475	4475	4475	4475	823
153	20231227	172200	236206315	4475	4475	4475	4475	0
154	20231227	172100	236206315	4475	4475	4475	4475	0
155	20231227	172000	236206315	4475	4475	4475	4475	0
156	20231227	171900	236206315	4475	4475	4475	4475	0
157	20231227	171800	236206315	4475	4475	4475	4475	0
158	20231227	171700	236206315	4475	4475	4475	4475	0
159	20231227	171600	236206315	4475	4475	4475	4475	0
160	20231227	171500	236206315	4475	4475	4475	4475	0
161	20231227	171400	236206315	4475	4475	4475	4475	0
162	20231227	171300	236206315	4475	4475	4475	4475	0
163	20231227	171200	236206315	4475	4475	4475	4475	0
164	20231227	171100	236206315	4475	4475	4475	4475	0
165	20231227	171000	236206315	4475	4475	4475	4475	0
166	20231227	170900	236206315	4475	4475	4475	4475	0
167	20231227	170800	236206315	4475	4475	4475	4475	0
168	20231227	170700	236206315	4475	4475	4475	4475	0
169	20231227	170600	236206315	4475	4475	4475	4475	0
170	20231227	170500	236206315	4475	4475	4475	4475	0
171	20231227	170400	236206315	4475	4475	4475	4475	0
172	20231227	170300	236206315	4475	4475	4475	4475	0
173	20231227	170200	236206315	4475	4475	4475	4475	0
174	20231227	170100	236206315	4475	4475	4475	4475	0
175	20231227	170000	236206315	4475	4475	4475	4475	0
176	20231227	165900	236206315	4475	4475	4475	4475	0
177	20231227	165800	236206315	4475	4475	4475	4475	0
178	20231227	165700	236206315	4475	4475	4475	4475	0
179	20231227	165600	236206315	4475	4475	4475	4475	0
180	20231227	165500	236206315	4475	4475	4475	4475	0
181	20231227	165400	236206315	4475	4475	4475	4475	0
182	20231227	165300	236206315	4475	4475	4475	4475	823
183	20231227	165200	236206315	4475	4475	4475	4475	0
184	20231227	165100	236206315	4475	4475	4475	4475	0
185	20231227	165000	236206315	4475	4475	4475	4475	0
186	20231227	164900	236206315	4475	4475	4475	4475	0
187	20231227	164800	236206315	4475	4475	4475	4475	0
188	20231227	164700	236206315	4475	4475	4475	4475	0
189	20231227	164600	236206315	4475	4475	4475	4475	0
190	20231227	164500	236206315	4475	4475	4475	4475	0
191	20231227	164400	236206315	4475	4475	4475	4475	0
192	20231227	164300	236206315	4475	4475	4475	4475	0
193	20231227	164200	236206315	4475	4475	4475	4475	0
194	20231227	164100	236206315	4475	4475	4475	4475	0
195	20231227	164000	236206315	4475	4475	4475	4475	0
196	20231227	163900	236206315	4475	4475	4475	4475	0
197	20231227	163800	236206315	4475	4475	4475	4475	0
198	20231227	163700	236206315	4475	4475	4475	4475	0
199	20231227	163600	236206315	4475	4475	4475	4475	0
200	20231227	163500	236206315	4475	4475	4475	4475	0
201	20231227	163400	236206315	4475	4475	4475	4475	0
202	20231227	163300	236206315	4475	4475	4475	4475	0
203	20231227	163200	236206315	4475	4475	4475	4475	0
204	20231227	163100	236206315	4475	4475	4475	4475	0
205	20231227	163000	236206315	4475	4475	4475	4475	0
206	20231227	162900	236206315	4475	4475	4475	4475	0
207	20231227	162800	236206315	4475	4475	4475	4475	0
208	20231227	162700	236206315	4475	4475	4475	4475	0
209	20231227	162600	236206315	4475	4475	4475	4475	0
210	20231227	162500	236206315	4475	4475	4475	4475	0
211	20231227	162400	236206315	4475	4475	4475	4475	0
212	20231227	162300	236206315	4475	4475	4475	4475	823
213	20231227	162200	236206315	4475	4475	4475	4475	0
214	20231227	162100	236206315	4475	4475	4475	4475	0
215	20231227	162000	236206315	4475	4475	4475	4475	0
216	20231227	161900	236206315	4475	4475	4475	4475	0
217	20231227	161800	236206315	4475	4475	4475	4475	0
218	20231227	161700	236206315	4475	4475	4475	4475	0
219	20231227	161600	236206315	4475	4475	4475	4475	0
220	20231227	161500	236206315	4475	4475	4475	4475	0
221	20231227	161400	236206315	4475	4475	4475	4475	0
222	20231227	161300	236206315	4475	4475	4475	4475	0
223	20231227	161200	236206315	4475	4475	4475	4475	0
224	20231227	161100	236206315	4475	4475	4475	4475	0
225	20231227	161000	236206315	4475	4475	4475	4475	0
226	20231227	160900	236206315	4475	4475	4475	4475	0
227	20231227	160800	236206315	4475	4475	4475	4475	0
228	20231227	160700	236206315	4475	4475	4475	4475	0
229	20231227	160600	236206315	4475	4475	4475	4475	0
230	20231227	160500	236206315	4475	4475	4475	4475	0
231	20231227	160400	236206315	4475	4475	4475	4475	0
232	20231227	160300	236206315	4475	4475	4475	4475	0
233	20231227	160200	236206315	4475	4475	4475	4475	0
234	20231227	160100	236206315	4475	4475	4475	4475	0
235	20231227	160000	236206315	4475	4475	4475	4475	0
236	20231227	155900	236206315	4475	4475	4475	4475	0
237	20231227	155800	236206315	4475	4475	4475	4475	0
238	20231227	155700	236206315	4475	4475	4475	4475	0
239	20231227	155600	236206315	4475	4475	4475	4475	0
240	20231227	155500	236206315	4475	4475	4475	4475	0
241	20231227	155400	236206315	4475	4475	4475	4475	0
242	20231227	155300	236206315	4475	4475	4475	4475	823
243	20231227	155200	236206315	4475	4475	4475	4475	0
244	20231227	155100	236206315	4475	4475	4475	4475	0
245	20231227	155000	236206315	4475	4475	4475	4475	0
246	20231227	154900	236206315	4475	4475	4475	4475	0
247	20231227	154800	236206315	4475	4475	4475	4475	0
248	20231227	154700	236206315	4475	4475	4475	4475	0
249	20231227	154600	236206315	4475	4475	4475	4475	0
250	20231227	154500	236206315	4475	4475	4475	4475	0
251	20231227	154400	236206315	4475	4475	4475	4475	0
252	20231227	154300	236206315	4475	4475	4475	4475	0
253	20231227	154200	236206315	4475	4475	4475	4475	0
254	20231227	154100	236206315	4475	4475	4475	4475	0
255	20231227	154000	236206315	4475	4475	4475	4475	0
256	20231227	153900	236206315	4475	4475	4475	4475	0
257	20231227	153800	236206315	4475	4475	4475	4475	0
258	20231227	153700	236206315	4475	4475	4475	4475	0
259	20231227	153600	236206315	4475	4475	4475	4475	0
260	20231227	153500	236206315	4475	4475	4475	4475	0
261	20231227	153400	236206315	4475	4475	4475	4475	0
262	20231227	153300	236206315	4475	4475	4475	4475	0
263	20231227	153200	236206315	4475	4475	4475	4475	0
264	20231227	153100	236206315	4475	4475	4475	4475	0
265	20231227	153000	236206315	4475	4475	4475	4475	823
266	20231227	152900	232523390	4475	4475	4475	4475	0
267	20231227	152800	232523390	4475	4475	4475	4475	0
268	20231227	152700	232523390	4475	4475	4475	4475	0
269	20231227	152600	232523390	4475	4475	4475	4475	0
270	20231227	152500	232523390	4475	4475	4475	4475	0
271	20231227	152400	232523390	4475	4475	4475	4475	0
272	20231227	152300	232523390	4475	4475	4475	4475	0
273	20231227	152200	232523390	4475	4475	4475	4475	0
274	20231227	152100	232523390	4475	4475	4475	4475	0
275	20231227	152000	232523390	4475	4475	4475	4475	0
276	20231227	151900	232523390	4475	4475	4475	4475	10
277	20231227	151800	232478640	4475	4475	4475	4475	90
278	20231227	151700	232075890	4475	4475	4475	4475	0
279	20231227	151600	232075890	4475	4475	4475	4475	0
280	20231227	151500	232075890	4475	4475	4475	4475	0
281	20231227	151400	232075890	4475	4475	4475	4475	611
282	20231227	151300	229341665	4475	4475	4475	4475	0
283	20231227	151200	229341665	4475	4475	4475	4475	0
284	20231227	151100	229341665	4475	4475	4475	4475	0
285	20231227	151000	229341665	4475	4465	4475	4460	756
286	20231227	150900	225967090	4480	4480	4480	4480	0
287	20231227	150800	225967090	4480	4480	4480	4480	0
288	20231227	150700	225967090	4480	4480	4480	4480	1
289	20231227	150600	225962610	4475	4475	4475	4475	3
290	20231227	150500	225949185	4480	4470	4480	4470	263
291	20231227	150400	224773565	4480	4480	4480	4480	0
292	20231227	150300	224773565	4480	4480	4480	4480	0
293	20231227	150200	224773565	4480	4480	4480	4480	0
294	20231227	150100	224773565	4480	4480	4480	4480	0
295	20231227	150000	224773565	4480	4480	4480	4480	1
296	20231227	145900	224769085	4475	4475	4475	4475	0
297	20231227	145800	224769085	4475	4475	4475	4475	16
298	20231227	145700	224697485	4480	4480	4480	4480	0
299	20231227	145600	224697485	4480	4480	4480	4480	10
300	20231227	145500	224652685	4480	4480	4480	4480	0
301	20231227	145400	224652685	4480	4480	4480	4480	0
302	20231227	145300	224652685	4480	4480	4480	4480	0
303	20231227	145200	224652685	4480	4480	4480	4480	0
304	20231227	145100	224652685	4480	4480	4480	4480	0
305	20231227	145000	224652685	4480	4480	4480	4480	0
306	20231227	144900	224652685	4480	4480	4480	4480	0
307	20231227	144800	224652685	4480	4480	4480	4480	0
308	20231227	144700	224652685	4480	4480	4480	4480	0
309	20231227	144600	224652685	4480	4480	4480	4480	1
310	20231227	144500	224648205	4470	4470	4470	4470	0
311	20231227	144400	224648205	4470	4480	4480	4470	620
312	20231227	144300	221873700	4480	4480	4480	4480	181
313	20231227	144200	221062820	4480	4480	4480	4480	0
314	20231227	144100	221062820	4480	4480	4480	4480	0
315	20231227	144000	221062820	4480	4480	4480	4480	0
316	20231227	143900	221062820	4480	4480	4480	4480	0
317	20231227	143800	221062820	4480	4480	4480	4480	0
318	20231227	143700	221062820	4480	4480	4480	4480	0
319	20231227	143600	221062820	4480	4480	4480	4480	0
320	20231227	143500	221062820	4480	4480	4480	4480	0
321	20231227	143400	221062820	4480	4480	4480	4480	0
322	20231227	143300	221062820	4480	4480	4480	4480	0
323	20231227	143200	221062820	4480	4480	4480	4480	1
324	20231227	143100	221058340	4480	4480	4480	4480	0
325	20231227	143000	221058340	4480	4480	4480	4480	0
326	20231227	142900	221058340	4480	4480	4480	4480	0
327	20231227	142800	221058340	4480	4480	4480	4480	20
328	20231227	142700	220968740	4475	4475	4475	4475	0
329	20231227	142600	220968740	4475	4475	4475	4475	0
330	20231227	142500	220968740	4475	4475	4475	4475	0
331	20231227	142400	220968740	4475	4475	4475	4475	0
332	20231227	142300	220968740	4475	4475	4475	4475	0
333	20231227	142200	220968740	4475	4475	4475	4475	0
334	20231227	142100	220968740	4475	4475	4475	4475	0
335	20231227	142000	220968740	4475	4475	4475	4475	0
336	20231227	141900	220968740	4475	4475	4475	4475	0
337	20231227	141800	220968740	4475	4475	4475	4475	0
338	20231227	141700	220968740	4475	4475	4475	4475	0
339	20231227	141600	220968740	4475	4475	4475	4475	0
340	20231227	141500	220968740	4475	4475	4475	4475	0
341	20231227	141400	220968740	4475	4475	4475	4475	0
342	20231227	141300	220968740	4475	4475	4475	4475	0
343	20231227	141200	220968740	4475	4475	4475	4475	0
344	20231227	141100	220968740	4475	4475	4475	4475	0
345	20231227	141000	220968740	4475	4475	4475	4475	0
346	20231227	140900	220968740	4475	4475	4475	4475	0
347	20231227	140800	220968740	4475	4475	4475	4475	0
348	20231227	140700	220968740	4475	4475	4475	4475	0
349	20231227	140600	220968740	4475	4475	4475	4475	0
350	20231227	140500	220968740	4475	4475	4475	4475	0
351	20231227	140400	220968740	4475	4475	4475	4475	0
352	20231227	140300	220968740	4475	4475	4475	4475	0
353	20231227	140200	220968740	4475	4475	4475	4475	0
354	20231227	140100	220968740	4475	4475	4475	4475	0
355	20231227	140000	220968740	4475	4475	4475	4475	0
356	20231227	135900	220968740	4475	4475	4475	4475	1
357	20231227	135800	220964265	4475	4475	4475	4475	0
358	20231227	135700	220964265	4475	4475	4475	4475	0
359	20231227	135600	220964265	4475	4475	4475	4475	0
360	20231227	135500	220964265	4475	4475	4475	4475	0
361	20231227	135400	220964265	4475	4475	4475	4475	0
362	20231227	135300	220964265	4475	4475	4475	4475	0
363	20231227	135200	220964265	4475	4475	4475	4475	0
364	20231227	135100	220964265	4475	4475	4475	4475	0
365	20231227	135000	220964265	4475	4475	4475	4475	6
366	20231227	134900	220937415	4480	4480	4480	4480	0
367	20231227	134800	220937415	4480	4480	4480	4480	0
368	20231227	134700	220937415	4480	4480	4480	4480	25
369	20231227	134600	220825415	4480	4480	4480	4480	0
370	20231227	134500	220825415	4480	4480	4480	4480	0
371	20231227	134400	220825415	4480	4480	4480	4480	0
372	20231227	134300	220825415	4480	4480	4480	4480	50
373	20231227	134200	220601415	4480	4480	4480	4480	0
374	20231227	134100	220601415	4480	4480	4480	4480	0
375	20231227	134000	220601415	4480	4480	4480	4480	0
376	20231227	133900	220601415	4480	4480	4480	4480	0
377	20231227	133800	220601415	4480	4480	4480	4480	0
378	20231227	133700	220601415	4480	4480	4480	4480	0
379	20231227	133600	220601415	4480	4480	4480	4480	0
380	20231227	133500	220601415	4480	4480	4480	4480	0
381	20231227	133400	220601415	4480	4480	4480	4480	0
382	20231227	133300	220601415	4480	4480	4480	4480	0
383	20231227	133200	220601415	4480	4480	4480	4480	75
384	20231227	133100	220265415	4485	4485	4485	4485	0
385	20231227	133000	220265415	4485	4485	4485	4485	1
386	20231227	132900	220260930	4480	4480	4480	4480	23
387	20231227	132800	220157890	4485	4485	4485	4485	104
388	20231227	132700	219691450	4485	4485	4485	4485	5
389	20231227	132600	219669025	4490	4490	4490	4490	0
390	20231227	132500	219669025	4490	4490	4490	4490	0
391	20231227	132400	219669025	4490	4490	4490	4490	0
392	20231227	132300	219669025	4490	4490	4490	4490	30
393	20231227	132200	219534325	4490	4490	4490	4490	0
394	20231227	132100	219534325	4490	4490	4490	4490	0
395	20231227	132000	219534325	4490	4490	4490	4490	0
396	20231227	131900	219534325	4490	4490	4490	4490	0
397	20231227	131800	219534325	4490	4490	4490	4490	0
398	20231227	131700	219534325	4490	4490	4490	4490	0
399	20231227	131600	219534325	4490	4490	4490	4490	0
400	20231227	131500	219534325	4490	4490	4490	4490	110
401	20231227	131400	219040425	4490	4490	4490	4490	0
402	20231227	131300	219040425	4490	4490	4490	4490	0
403	20231227	131200	219040425	4490	4490	4490	4490	0
404	20231227	131100	219040425	4490	4490	4490	4490	0
405	20231227	131000	219040425	4490	4490	4490	4490	0
406	20231227	130900	219040425	4490	4490	4490	4490	0
407	20231227	130800	219040425	4490	4490	4490	4490	0
408	20231227	130700	219040425	4490	4490	4490	4490	51
409	20231227	130600	218811435	4495	4495	4495	4495	0
410	20231227	130500	218811435	4495	4495	4495	4495	0
411	20231227	130400	218811435	4495	4495	4495	4495	23
412	20231227	130300	218708050	4500	4500	4500	4500	0
413	20231227	130200	218708050	4500	4500	4500	4500	1
414	20231227	130100	218703550	4495	4495	4495	4495	0
415	20231227	130000	218703550	4495	4495	4495	4495	0
416	20231227	125900	218703550	4495	4495	4495	4495	0
417	20231227	125800	218703550	4495	4495	4495	4495	0
418	20231227	125700	218703550	4495	4495	4495	4495	0
419	20231227	125600	218703550	4495	4495	4495	4495	228
420	20231227	125500	217678690	4515	4515	4515	4515	0
421	20231227	125400	217678690	4515	4515	4515	4515	0
422	20231227	125300	217678690	4515	4515	4515	4515	0
423	20231227	125200	217678690	4515	4515	4515	4515	0
424	20231227	125100	217678690	4515	4515	4515	4515	0
425	20231227	125000	217678690	4515	4515	4515	4515	0
426	20231227	124900	217678690	4515	4515	4515	4515	0
427	20231227	124800	217678690	4515	4515	4515	4515	0
428	20231227	124700	217678690	4515	4515	4515	4515	0
429	20231227	124600	217678690	4515	4515	4515	4515	0
430	20231227	124500	217678690	4515	4495	4515	4495	959
431	20231227	124400	213365420	4500	4500	4500	4500	0
432	20231227	124300	213365420	4500	4500	4500	4500	0
433	20231227	124200	213365420	4500	4495	4510	4495	1477
434	20231227	124100	206709235	4510	4510	4510	4510	0
435	20231227	124000	206709235	4510	4510	4510	4510	0
436	20231227	123900	206709235	4510	4510	4510	4510	0
437	20231227	123800	206709235	4510	4510	4510	4510	0
438	20231227	123700	206709235	4510	4510	4510	4510	0
439	20231227	123600	206709235	4510	4510	4510	4510	0
440	20231227	123500	206709235	4510	4510	4510	4510	0
441	20231227	123400	206709235	4510	4510	4510	4510	0
442	20231227	123300	206709235	4510	4510	4510	4510	0
443	20231227	123200	206709235	4510	4510	4510	4510	0
444	20231227	123100	206709235	4510	4510	4510	4510	0
445	20231227	123000	206709235	4510	4510	4510	4510	0
446	20231227	122900	206709235	4510	4510	4510	4510	0
447	20231227	122800	206709235	4510	4510	4510	4510	0
448	20231227	122700	206709235	4510	4495	4510	4495	230
449	20231227	122600	205674830	4495	4495	4495	4495	0
450	20231227	122500	205674830	4495	4495	4495	4495	0
451	20231227	122400	205674830	4495	4495	4495	4495	0
452	20231227	122300	205674830	4495	4495	4495	4495	0
453	20231227	122200	205674830	4495	4495	4495	4495	1
454	20231227	122100	205670335	4500	4500	4500	4500	0
455	20231227	122000	205670335	4500	4490	4500	4490	90
456	20231227	121900	205266040	4490	4490	4490	4490	0
457	20231227	121800	205266040	4490	4490	4490	4490	0
458	20231227	121700	205266040	4490	4490	4490	4490	0
459	20231227	121600	205266040	4490	4490	4490	4490	0
460	20231227	121500	205266040	4490	4490	4490	4490	0
461	20231227	121400	205266040	4490	4490	4490	4490	0
462	20231227	121300	205266040	4490	4490	4490	4490	0
463	20231227	121200	205266040	4490	4490	4490	4490	0
464	20231227	121100	205266040	4490	4490	4490	4490	0
465	20231227	121000	205266040	4490	4490	4490	4490	0
466	20231227	120900	205266040	4490	4490	4490	4490	2
467	20231227	120800	205257060	4490	4490	4490	4490	0
468	20231227	120700	205257060	4490	4490	4490	4490	59
469	20231227	120600	204992150	4490	4490	4490	4490	0
470	20231227	120500	204992150	4490	4490	4490	4490	0
471	20231227	120400	204992150	4490	4490	4490	4490	0
472	20231227	120300	204992150	4490	4490	4490	4490	0
473	20231227	120200	204992150	4490	4490	4490	4490	0
474	20231227	120100	204992150	4490	4490	4490	4490	0
475	20231227	120000	204992150	4490	4490	4490	4490	0
476	20231227	115900	204992150	4490	4490	4490	4490	0
477	20231227	115800	204992150	4490	4490	4490	4490	0
478	20231227	115700	204992150	4490	4490	4490	4490	0
479	20231227	115600	204992150	4490	4490	4490	4490	5
480	20231227	115500	204969700	4490	4490	4490	4490	0
481	20231227	115400	204969700	4490	4490	4490	4490	0
482	20231227	115300	204969700	4490	4490	4490	4490	0
483	20231227	115200	204969700	4490	4490	4490	4490	0
484	20231227	115100	204969700	4490	4490	4490	4490	0
485	20231227	115000	204969700	4490	4490	4490	4490	0
486	20231227	114900	204969700	4490	4490	4490	4490	162
487	20231227	114800	204242320	4490	4490	4490	4490	0
488	20231227	114700	204242320	4490	4490	4490	4490	0
489	20231227	114600	204242320	4490	4490	4490	4490	0
490	20231227	114500	204242320	4490	4490	4490	4490	0
491	20231227	114400	204242320	4490	4490	4490	4490	0
492	20231227	114300	204242320	4490	4490	4490	4490	0
493	20231227	114200	204242320	4490	4490	4490	4490	5
494	20231227	114100	204219870	4500	4500	4500	4500	0
495	20231227	114000	204219870	4500	4490	4500	4490	100
496	20231227	113900	203770090	4490	4490	4490	4490	0
497	20231227	113800	203770090	4490	4490	4490	4490	0
498	20231227	113700	203770090	4490	4490	4490	4490	0
499	20231227	113600	203770090	4490	4490	4490	4490	0
500	20231227	113500	203770090	4490	4490	4490	4490	0
501	20231227	113400	203770090	4490	4490	4490	4490	0
502	20231227	113300	203770090	4490	4490	4490	4490	0
503	20231227	113200	203770090	4490	4480	4490	4480	1103
504	20231227	113100	198817630	4490	4490	4490	4490	37
505	20231227	113000	198651500	4475	4470	4475	4470	10
506	20231227	112900	198606795	4470	4470	4470	4470	10
507	20231227	112800	198562095	4470	4470	4470	4470	0
508	20231227	112700	198562095	4470	4470	4470	4470	8
509	20231227	112600	198526335	4470	4470	4470	4470	0
510	20231227	112500	198526335	4470	4470	4470	4470	5
511	20231227	112400	198503985	4470	4460	4470	4460	2
512	20231227	112300	198495055	4475	4475	4475	4475	0
513	20231227	112200	198495055	4475	4485	4485	4475	160
514	20231227	112100	197779045	4490	4490	4490	4490	217
515	20231227	112000	196804715	4490	4490	4490	4490	66
516	20231227	111900	196508375	4490	4490	4490	4490	0
517	20231227	111800	196508375	4490	4490	4490	4490	0
518	20231227	111700	196508375	4490	4490	4490	4490	0
519	20231227	111600	196508375	4490	4490	4490	4490	9
520	20231227	111500	196467965	4490	4490	4490	4490	5
521	20231227	111400	196445515	4485	4480	4485	4480	24
522	20231227	111300	196337935	4475	4475	4475	4475	0
523	20231227	111200	196337935	4475	4475	4475	4475	0
524	20231227	111100	196337935	4475	4475	4475	4475	10
525	20231227	111000	196293185	4475	4460	4475	4460	27908
526	20231227	110900	71822125	4460	4460	4460	4460	0
527	20231227	110800	71822125	4460	4460	4460	4460	480
528	20231227	110700	69681325	4460	4460	4460	4460	0
529	20231227	110600	69681325	4460	4460	4460	4460	0
530	20231227	110500	69681325	4460	4460	4460	4460	0
531	20231227	110400	69681325	4460	4460	4460	4460	5
532	20231227	110300	69659025	4460	4460	4460	4460	5
533	20231227	110200	69636725	4460	4460	4460	4460	0
534	20231227	110100	69636725	4460	4470	4475	4460	52
535	20231227	110000	69404755	4475	4470	4475	4455	615
536	20231227	105900	66662120	4470	4475	4480	4470	434
537	20231227	105800	64721415	4480	4480	4480	4480	162
538	20231227	105700	63995655	4490	4480	4490	4480	245
539	20231227	105600	62896875	4485	4490	4490	4485	203
540	20231227	105500	61986415	4490	4490	4490	4490	30
541	20231227	105400	61851715	4490	4500	4500	4490	392
542	20231227	105300	60088730	4500	4515	4515	4500	2786
543	20231227	105200	47539090	4520	4520	4520	4520	0
544	20231227	105100	47539090	4520	4520	4520	4520	0
545	20231227	105000	47539090	4520	4520	4520	4520	0
546	20231227	104900	47539090	4520	4520	4520	4520	0
547	20231227	104800	47539090	4520	4520	4520	4520	20
548	20231227	104700	47448690	4520	4520	4520	4520	2
549	20231227	104600	47439650	4520	4520	4520	4520	0
550	20231227	104500	47439650	4520	4520	4520	4520	0
551	20231227	104400	47439650	4520	4520	4520	4520	0
552	20231227	104300	47439650	4520	4520	4520	4520	0
553	20231227	104200	47439650	4520	4520	4520	4520	0
554	20231227	104100	47439650	4520	4520	4520	4520	0
555	20231227	104000	47439650	4520	4520	4520	4520	0
556	20231227	103900	47439650	4520	4520	4520	4520	6
557	20231227	103800	47412530	4515	4515	4515	4515	28
558	20231227	103700	47286110	4515	4515	4515	4515	0
559	20231227	103600	47286110	4515	4515	4515	4515	0
560	20231227	103500	47286110	4515	4515	4515	4515	207
561	20231227	103400	46351505	4520	4520	4520	4520	0
562	20231227	103300	46351505	4520	4520	4520	4520	0
563	20231227	103200	46351505	4520	4520	4520	4520	0
564	20231227	103100	46351505	4520	4515	4520	4515	244
565	20231227	103000	45249840	4515	4515	4515	4515	0
566	20231227	102900	45249840	4515	4515	4515	4515	11
567	20231227	102800	45200175	4515	4525	4525	4515	755
568	20231227	102700	41786870	4530	4520	4530	4520	304
569	20231227	102600	40410210	4525	4525	4525	4525	0
570	20231227	102500	40410210	4525	4525	4525	4525	0
571	20231227	102400	40410210	4525	4525	4525	4525	0
572	20231227	102300	40410210	4525	4525	4525	4525	0
573	20231227	102200	40410210	4525	4525	4525	4525	0
574	20231227	102100	40410210	4525	4525	4525	4525	0
575	20231227	102000	40410210	4525	4525	4525	4525	0
576	20231227	101900	40410210	4525	4525	4525	4525	0
577	20231227	101800	40410210	4525	4525	4525	4525	0
578	20231227	101700	40410210	4525	4525	4525	4525	0
579	20231227	101600	40410210	4525	4525	4525	4525	5
580	20231227	101500	40387585	4540	4515	4540	4515	37
581	20231227	101400	40220470	4515	4515	4515	4515	0
582	20231227	101300	40220470	4515	4515	4515	4515	0
583	20231227	101200	40220470	4515	4515	4515	4515	171
584	20231227	101100	39448405	4515	4515	4515	4515	10
585	20231227	101000	39403255	4515	4515	4515	4515	0
586	20231227	100900	39403255	4515	4515	4515	4515	0
587	20231227	100800	39403255	4515	4515	4515	4515	0
588	20231227	100700	39403255	4515	4515	4515	4515	0
589	20231227	100600	39403255	4515	4515	4515	4515	0
590	20231227	100500	39403255	4515	4515	4515	4515	0
591	20231227	100400	39403255	4515	4515	4515	4515	7
592	20231227	100300	39371650	4510	4510	4510	4510	0
593	20231227	100200	39371650	4510	4510	4510	4510	0
594	20231227	100100	39371650	4510	4510	4510	4510	0
595	20231227	100000	39371650	4510	4510	4510	4510	0
596	20231227	095900	39371650	4510	4510	4510	4510	151
597	20231227	095800	38690640	4510	4510	4510	4510	0
598	20231227	095700	38690640	4510	4505	4510	4505	107
599	20231227	095600	38208105	4515	4515	4515	4515	0
600	20231227	095500	38208105	4515	4515	4515	4515	0
601	20231227	095400	38208105	4515	4515	4515	4515	30
602	20231227	095300	38072655	4515	4515	4515	4515	2
603	20231227	095200	38063625	4515	4515	4515	4515	1
604	20231227	095100	38059110	4505	4505	4505	4505	11
605	20231227	095000	38009555	4505	4505	4505	4505	0
606	20231227	094900	38009555	4505	4505	4505	4505	80
607	20231227	094800	37649155	4520	4510	4520	4510	28
608	20231227	094700	37522660	4515	4515	4515	4515	47
609	20231227	094600	37310455	4515	4515	4515	4515	1
610	20231227	094500	37305940	4540	4540	4540	4540	0
611	20231227	094400	37305940	4540	4540	4540	4540	0
612	20231227	094300	37305940	4540	4540	4540	4540	0
613	20231227	094200	37305940	4540	4540	4540	4540	0
614	20231227	094100	37305940	4540	4540	4540	4540	0
615	20231227	094000	37305940	4540	4515	4540	4515	4
616	20231227	093900	37287845	4525	4510	4525	4510	571
617	20231227	093800	34711975	4515	4510	4515	4505	561
618	20231227	093700	32179960	4510	4530	4530	4510	1157
619	20231227	093600	26951900	4535	4535	4535	4535	0
620	20231227	093500	26951900	4535	4535	4535	4535	198
621	20231227	093400	26053970	4545	4540	4545	4540	132
622	20231227	093300	25454665	4540	4540	4540	4540	0
623	20231227	093200	25454665	4540	4540	4540	4540	4
624	20231227	093100	25436505	4535	4535	4535	4535	3
625	20231227	093000	25422900	4585	4585	4585	4585	0
626	20231227	092900	25422900	4585	4585	4585	4585	0
627	20231227	092800	25422900	4585	4585	4585	4585	0
628	20231227	092700	25422900	4585	4585	4585	4585	0
629	20231227	092600	25422900	4585	4585	4585	4585	0
630	20231227	092500	25422900	4585	4535	4585	4530	510
631	20231227	092400	23110995	4545	4550	4580	4545	668
632	20231227	092300	20068215	4555	4555	4555	4555	34
633	20231227	092200	19913345	4555	4555	4555	4555	0
634	20231227	092100	19913345	4555	4555	4555	4555	1
635	20231227	092000	19908790	4545	4545	4545	4545	20
636	20231227	091900	19817890	4545	4545	4545	4545	100
637	20231227	091800	19363390	4570	4570	4570	4570	0
638	20231227	091700	19363390	4570	4570	4570	4570	0
639	20231227	091600	19363390	4570	4570	4570	4570	0
640	20231227	091500	19363390	4570	4565	4570	4550	605
641	20231227	091400	16605405	4600	4600	4600	4600	0
642	20231227	091300	16605405	4600	4595	4600	4595	2
643	20231227	091200	16596210	4595	4590	4595	4590	3278
644	20231227	091100	1550180	4565	4565	4565	4565	0
645	20231227	091000	1550180	4565	4565	4565	4565	0
646	20231227	090900	1550180	4565	4565	4565	4565	0
647	20231227	090800	1550180	4565	4565	4565	4565	10
648	20231227	090700	1504530	4565	4565	4565	4565	0
649	20231227	090600	1504530	4565	4565	4565	4565	0
650	20231227	090500	1504530	4565	4565	4565	4565	0
651	20231227	090400	1504530	4565	4565	4565	4565	0
652	20231227	090300	1504530	4565	4565	4565	4565	1
653	20231227	090200	1499965	4555	4555	4555	4555	0
654	20231227	090100	1499965	4555	4555	4555	4555	0
655	20231227	090000	1499965	4555	4595	4595	4555	327