KissMeData/141000/min/candle-20231227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231227	201500	127730530	8880	8880	8880	8880	174
3	20231227	201400	127730530	8880	8880	8880	8880	0
4	20231227	201300	127730530	8880	8880	8880	8880	0
5	20231227	201200	127730530	8880	8880	8880	8880	0
6	20231227	201100	127730530	8880	8880	8880	8880	0
7	20231227	201000	127730530	8880	8880	8880	8880	0
8	20231227	200900	127730530	8880	8880	8880	8880	0
9	20231227	200800	127730530	8880	8880	8880	8880	0
10	20231227	200700	127730530	8880	8880	8880	8880	0
11	20231227	200600	127730530	8880	8880	8880	8880	0
12	20231227	200500	127730530	8880	8880	8880	8880	0
13	20231227	200400	127730530	8880	8880	8880	8880	0
14	20231227	200300	127730530	8880	8880	8880	8880	0
15	20231227	200200	127730530	8880	8880	8880	8880	0
16	20231227	200100	127730530	8880	8880	8880	8880	0
17	20231227	200000	127730530	8880	8880	8880	8880	0
18	20231227	195900	127730530	8880	8880	8880	8880	0
19	20231227	195800	127730530	8880	8880	8880	8880	0
20	20231227	195700	127730530	8880	8880	8880	8880	0
21	20231227	195600	127730530	8880	8880	8880	8880	0
22	20231227	195500	127730530	8880	8880	8880	8880	0
23	20231227	195400	127730530	8880	8880	8880	8880	0
24	20231227	195300	127730530	8880	8880	8880	8880	0
25	20231227	195200	127730530	8880	8880	8880	8880	0
26	20231227	195100	127730530	8880	8880	8880	8880	0
27	20231227	195000	127730530	8880	8880	8880	8880	0
28	20231227	194900	127730530	8880	8880	8880	8880	0
29	20231227	194800	127730530	8880	8880	8880	8880	0
30	20231227	194700	127730530	8880	8880	8880	8880	0
31	20231227	194600	127730530	8880	8880	8880	8880	0
32	20231227	194500	127730530	8880	8880	8880	8880	174
33	20231227	194400	127730530	8880	8880	8880	8880	0
34	20231227	194300	127730530	8880	8880	8880	8880	0
35	20231227	194200	127730530	8880	8880	8880	8880	0
36	20231227	194100	127730530	8880	8880	8880	8880	0
37	20231227	194000	127730530	8880	8880	8880	8880	0
38	20231227	193900	127730530	8880	8880	8880	8880	0
39	20231227	193800	127730530	8880	8880	8880	8880	0
40	20231227	193700	127730530	8880	8880	8880	8880	0
41	20231227	193600	127730530	8880	8880	8880	8880	0
42	20231227	193500	127730530	8880	8880	8880	8880	0
43	20231227	193400	127730530	8880	8880	8880	8880	0
44	20231227	193300	127730530	8880	8880	8880	8880	0
45	20231227	193200	127730530	8880	8880	8880	8880	0
46	20231227	193100	127730530	8880	8880	8880	8880	0
47	20231227	193000	127730530	8880	8880	8880	8880	0
48	20231227	192900	127730530	8880	8880	8880	8880	0
49	20231227	192800	127730530	8880	8880	8880	8880	0
50	20231227	192700	127730530	8880	8880	8880	8880	0
51	20231227	192600	127730530	8880	8880	8880	8880	0
52	20231227	192500	127730530	8880	8880	8880	8880	0
53	20231227	192400	127730530	8880	8880	8880	8880	0
54	20231227	192300	127730530	8880	8880	8880	8880	0
55	20231227	192200	127730530	8880	8880	8880	8880	0
56	20231227	192100	127730530	8880	8880	8880	8880	0
57	20231227	192000	127730530	8880	8880	8880	8880	0
58	20231227	191900	127730530	8880	8880	8880	8880	0
59	20231227	191800	127730530	8880	8880	8880	8880	0
60	20231227	191700	127730530	8880	8880	8880	8880	0
61	20231227	191600	127730530	8880	8880	8880	8880	0
62	20231227	191500	127730530	8880	8880	8880	8880	174
63	20231227	191400	127730530	8880	8880	8880	8880	0
64	20231227	191300	127730530	8880	8880	8880	8880	0
65	20231227	191200	127730530	8880	8880	8880	8880	0
66	20231227	191100	127730530	8880	8880	8880	8880	0
67	20231227	191000	127730530	8880	8880	8880	8880	0
68	20231227	190900	127730530	8880	8880	8880	8880	0
69	20231227	190800	127730530	8880	8880	8880	8880	0
70	20231227	190700	127730530	8880	8880	8880	8880	0
71	20231227	190600	127730530	8880	8880	8880	8880	0
72	20231227	190500	127730530	8880	8880	8880	8880	0
73	20231227	190400	127730530	8880	8880	8880	8880	0
74	20231227	190300	127730530	8880	8880	8880	8880	0
75	20231227	190200	127730530	8880	8880	8880	8880	0
76	20231227	190100	127730530	8880	8880	8880	8880	0
77	20231227	190000	127730530	8880	8880	8880	8880	0
78	20231227	185900	127730530	8880	8880	8880	8880	0
79	20231227	185800	127730530	8880	8880	8880	8880	0
80	20231227	185700	127730530	8880	8880	8880	8880	0
81	20231227	185600	127730530	8880	8880	8880	8880	0
82	20231227	185500	127730530	8880	8880	8880	8880	0
83	20231227	185400	127730530	8880	8880	8880	8880	0
84	20231227	185300	127730530	8880	8880	8880	8880	0
85	20231227	185200	127730530	8880	8880	8880	8880	0
86	20231227	185100	127730530	8880	8880	8880	8880	0
87	20231227	185000	127730530	8880	8880	8880	8880	0
88	20231227	184900	127730530	8880	8880	8880	8880	0
89	20231227	184800	127730530	8880	8880	8880	8880	0
90	20231227	184700	127730530	8880	8880	8880	8880	0
91	20231227	184600	127730530	8880	8880	8880	8880	0
92	20231227	184500	127730530	8880	8880	8880	8880	174
93	20231227	184400	127730530	8880	8880	8880	8880	0
94	20231227	184300	127730530	8880	8880	8880	8880	0
95	20231227	184200	127730530	8880	8880	8880	8880	0
96	20231227	184100	127730530	8880	8880	8880	8880	0
97	20231227	184000	127730530	8880	8880	8880	8880	0
98	20231227	183900	127730530	8880	8880	8880	8880	0
99	20231227	183800	127730530	8880	8880	8880	8880	0
100	20231227	183700	127730530	8880	8880	8880	8880	0
101	20231227	183600	127730530	8880	8880	8880	8880	0
102	20231227	183500	127730530	8880	8880	8880	8880	0
103	20231227	183400	127730530	8880	8880	8880	8880	0
104	20231227	183300	127730530	8880	8880	8880	8880	0
105	20231227	183200	127730530	8880	8880	8880	8880	0
106	20231227	183100	127730530	8880	8880	8880	8880	0
107	20231227	183000	127730530	8880	8880	8880	8880	0
108	20231227	182900	127730530	8880	8880	8880	8880	0
109	20231227	182800	127730530	8880	8880	8880	8880	0
110	20231227	182700	127730530	8880	8880	8880	8880	0
111	20231227	182600	127730530	8880	8880	8880	8880	0
112	20231227	182500	127730530	8880	8880	8880	8880	0
113	20231227	182400	127730530	8880	8880	8880	8880	0
114	20231227	182300	127730530	8880	8880	8880	8880	0
115	20231227	182200	127730530	8880	8880	8880	8880	0
116	20231227	182100	127730530	8880	8880	8880	8880	0
117	20231227	182000	127730530	8880	8880	8880	8880	0
118	20231227	181900	127730530	8880	8880	8880	8880	0
119	20231227	181800	127730530	8880	8880	8880	8880	0
120	20231227	181700	127730530	8880	8880	8880	8880	0
121	20231227	181600	127730530	8880	8880	8880	8880	0
122	20231227	181500	127730530	8880	8880	8880	8880	174
123	20231227	181400	127730530	8880	8880	8880	8880	0
124	20231227	181300	127730530	8880	8880	8880	8880	0
125	20231227	181200	127730530	8880	8880	8880	8880	0
126	20231227	181100	127730530	8880	8880	8880	8880	0
127	20231227	181000	127730530	8880	8880	8880	8880	0
128	20231227	180900	127730530	8880	8880	8880	8880	0
129	20231227	180800	127730530	8880	8880	8880	8880	0
130	20231227	180700	127730530	8880	8880	8880	8880	0
131	20231227	180600	127730530	8880	8880	8880	8880	0
132	20231227	180500	127730530	8880	8880	8880	8880	0
133	20231227	180400	127730530	8880	8880	8880	8880	0
134	20231227	180300	127730530	8880	8880	8880	8880	0
135	20231227	180200	127730530	8880	8880	8880	8880	0
136	20231227	180100	127730530	8880	8880	8880	8880	0
137	20231227	180000	127730530	8880	8880	8880	8880	0
138	20231227	175900	127730530	8880	8880	8880	8880	0
139	20231227	175800	127730530	8880	8880	8880	8880	0
140	20231227	175700	127730530	8880	8880	8880	8880	0
141	20231227	175600	127730530	8880	8880	8880	8880	0
142	20231227	175500	127730530	8880	8880	8880	8880	0
143	20231227	175400	127730530	8880	8880	8880	8880	0
144	20231227	175300	127730530	8880	8880	8880	8880	0
145	20231227	175200	127730530	8880	8880	8880	8880	0
146	20231227	175100	127730530	8880	8880	8880	8880	0
147	20231227	175000	127730530	8880	8880	8880	8880	0
148	20231227	174900	127730530	8880	8880	8880	8880	0
149	20231227	174800	127730530	8880	8880	8880	8880	0
150	20231227	174700	127730530	8880	8880	8880	8880	0
151	20231227	174600	127730530	8880	8880	8880	8880	0
152	20231227	174500	127730530	8880	8880	8880	8880	174
153	20231227	174400	127730530	8880	8880	8880	8880	0
154	20231227	174300	127730530	8880	8880	8880	8880	0
155	20231227	174200	127730530	8880	8880	8880	8880	0
156	20231227	174100	127730530	8880	8880	8880	8880	0
157	20231227	174000	127730530	8880	8880	8880	8880	0
158	20231227	173900	127730530	8880	8880	8880	8880	0
159	20231227	173800	127730530	8880	8880	8880	8880	0
160	20231227	173700	127730530	8880	8880	8880	8880	0
161	20231227	173600	127730530	8880	8880	8880	8880	0
162	20231227	173500	127730530	8880	8880	8880	8880	0
163	20231227	173400	127730530	8880	8880	8880	8880	0
164	20231227	173300	127730530	8880	8880	8880	8880	0
165	20231227	173200	127730530	8880	8880	8880	8880	0
166	20231227	173100	127730530	8880	8880	8880	8880	0
167	20231227	173000	127730530	8880	8880	8880	8880	0
168	20231227	172900	127730530	8880	8880	8880	8880	0
169	20231227	172800	127730530	8880	8880	8880	8880	0
170	20231227	172700	127730530	8880	8880	8880	8880	0
171	20231227	172600	127730530	8880	8880	8880	8880	0
172	20231227	172500	127730530	8880	8880	8880	8880	0
173	20231227	172400	127730530	8880	8880	8880	8880	0
174	20231227	172300	127730530	8880	8880	8880	8880	0
175	20231227	172200	127730530	8880	8880	8880	8880	0
176	20231227	172100	127730530	8880	8880	8880	8880	0
177	20231227	172000	127730530	8880	8880	8880	8880	0
178	20231227	171900	127730530	8880	8880	8880	8880	0
179	20231227	171800	127730530	8880	8880	8880	8880	0
180	20231227	171700	127730530	8880	8880	8880	8880	0
181	20231227	171600	127730530	8880	8880	8880	8880	0
182	20231227	171500	127730530	8880	8880	8880	8880	174
183	20231227	171400	127730530	8880	8880	8880	8880	0
184	20231227	171300	127730530	8880	8880	8880	8880	0
185	20231227	171200	127730530	8880	8880	8880	8880	0
186	20231227	171100	127730530	8880	8880	8880	8880	0
187	20231227	171000	127730530	8880	8880	8880	8880	0
188	20231227	170900	127730530	8880	8880	8880	8880	0
189	20231227	170800	127730530	8880	8880	8880	8880	0
190	20231227	170700	127730530	8880	8880	8880	8880	0
191	20231227	170600	127730530	8880	8880	8880	8880	0
192	20231227	170500	127730530	8880	8880	8880	8880	0
193	20231227	170400	127730530	8880	8880	8880	8880	0
194	20231227	170300	127730530	8880	8880	8880	8880	0
195	20231227	170200	127730530	8880	8880	8880	8880	0
196	20231227	170100	127730530	8880	8880	8880	8880	0
197	20231227	170000	127730530	8880	8880	8880	8880	0
198	20231227	165900	127730530	8880	8880	8880	8880	0
199	20231227	165800	127730530	8880	8880	8880	8880	0
200	20231227	165700	127730530	8880	8880	8880	8880	0
201	20231227	165600	127730530	8880	8880	8880	8880	0
202	20231227	165500	127730530	8880	8880	8880	8880	0
203	20231227	165400	127730530	8880	8880	8880	8880	0
204	20231227	165300	127730530	8880	8880	8880	8880	0
205	20231227	165200	127730530	8880	8880	8880	8880	0
206	20231227	165100	127730530	8880	8880	8880	8880	0
207	20231227	165000	127730530	8880	8880	8880	8880	0
208	20231227	164900	127730530	8880	8880	8880	8880	0
209	20231227	164800	127730530	8880	8880	8880	8880	0
210	20231227	164700	127730530	8880	8880	8880	8880	0
211	20231227	164600	127730530	8880	8880	8880	8880	0
212	20231227	164500	127730530	8880	8880	8880	8880	174
213	20231227	164400	127730530	8880	8880	8880	8880	0
214	20231227	164300	127730530	8880	8880	8880	8880	0
215	20231227	164200	127730530	8880	8880	8880	8880	0
216	20231227	164100	127730530	8880	8880	8880	8880	0
217	20231227	164000	127730530	8880	8880	8880	8880	0
218	20231227	163900	127730530	8880	8880	8880	8880	0
219	20231227	163800	127730530	8880	8880	8880	8880	0
220	20231227	163700	127730530	8880	8880	8880	8880	0
221	20231227	163600	127730530	8880	8880	8880	8880	0
222	20231227	163500	127730530	8880	8880	8880	8880	0
223	20231227	163400	127730530	8880	8880	8880	8880	0
224	20231227	163300	127730530	8880	8880	8880	8880	0
225	20231227	163200	127730530	8880	8880	8880	8880	0
226	20231227	163100	127730530	8880	8880	8880	8880	0
227	20231227	163000	127730530	8880	8880	8880	8880	0
228	20231227	162900	127730530	8880	8880	8880	8880	0
229	20231227	162800	127730530	8880	8880	8880	8880	0
230	20231227	162700	127730530	8880	8880	8880	8880	0
231	20231227	162600	127730530	8880	8880	8880	8880	0
232	20231227	162500	127730530	8880	8880	8880	8880	0
233	20231227	162400	127730530	8880	8880	8880	8880	0
234	20231227	162300	127730530	8880	8880	8880	8880	0
235	20231227	162200	127730530	8880	8880	8880	8880	0
236	20231227	162100	127730530	8880	8880	8880	8880	0
237	20231227	162000	127730530	8880	8880	8880	8880	0
238	20231227	161900	127730530	8880	8880	8880	8880	0
239	20231227	161800	127730530	8880	8880	8880	8880	0
240	20231227	161700	127730530	8880	8880	8880	8880	0
241	20231227	161600	127730530	8880	8880	8880	8880	0
242	20231227	161500	127730530	8880	8880	8880	8880	174
243	20231227	161400	127730530	8880	8880	8880	8880	0
244	20231227	161300	127730530	8880	8880	8880	8880	0
245	20231227	161200	127730530	8880	8880	8880	8880	0
246	20231227	161100	127730530	8880	8880	8880	8880	0
247	20231227	161000	127730530	8880	8880	8880	8880	0
248	20231227	160900	127730530	8880	8880	8880	8880	0
249	20231227	160800	127730530	8880	8880	8880	8880	0
250	20231227	160700	127730530	8880	8880	8880	8880	0
251	20231227	160600	127730530	8880	8880	8880	8880	0
252	20231227	160500	127730530	8880	8880	8880	8880	0
253	20231227	160400	127730530	8880	8880	8880	8880	0
254	20231227	160300	127730530	8880	8880	8880	8880	0
255	20231227	160200	127730530	8880	8880	8880	8880	0
256	20231227	160100	127730530	8880	8880	8880	8880	0
257	20231227	160000	127730530	8880	8880	8880	8880	0
258	20231227	155900	127730530	8880	8880	8880	8880	0
259	20231227	155800	127730530	8880	8880	8880	8880	0
260	20231227	155700	127730530	8880	8880	8880	8880	0
261	20231227	155600	127730530	8880	8880	8880	8880	0
262	20231227	155500	127730530	8880	8880	8880	8880	0
263	20231227	155400	127730530	8880	8880	8880	8880	0
264	20231227	155300	127730530	8880	8880	8880	8880	0
265	20231227	155200	127730530	8880	8880	8880	8880	0
266	20231227	155100	127730530	8880	8880	8880	8880	0
267	20231227	155000	127730530	8880	8880	8880	8880	0
268	20231227	154900	127730530	8880	8880	8880	8880	0
269	20231227	154800	127730530	8880	8880	8880	8880	0
270	20231227	154700	127730530	8880	8880	8880	8880	0
271	20231227	154600	127730530	8880	8880	8880	8880	0
272	20231227	154500	127730530	8880	8880	8880	8880	174
273	20231227	154400	127730530	8880	8880	8880	8880	0
274	20231227	154300	127730530	8880	8880	8880	8880	0
275	20231227	154200	127730530	8880	8880	8880	8880	0
276	20231227	154100	127730530	8880	8880	8880	8880	0
277	20231227	154000	127730530	8880	8880	8880	8880	0
278	20231227	153900	127730530	8880	8880	8880	8880	0
279	20231227	153800	127730530	8880	8880	8880	8880	0
280	20231227	153700	127730530	8880	8880	8880	8880	0
281	20231227	153600	127730530	8880	8880	8880	8880	0
282	20231227	153500	127730530	8880	8880	8880	8880	0
283	20231227	153400	127730530	8880	8880	8880	8880	0
284	20231227	153300	127730530	8880	8880	8880	8880	0
285	20231227	153200	127730530	8880	8880	8880	8880	0
286	20231227	153100	127730530	8880	8880	8880	8880	0
287	20231227	153000	127730530	8880	8880	8880	8880	174
288	20231227	152900	126185410	8860	8860	8860	8860	0
289	20231227	152800	126185410	8860	8860	8860	8860	0
290	20231227	152700	126185410	8860	8860	8860	8860	0
291	20231227	152600	126185410	8860	8860	8860	8860	0
292	20231227	152500	126185410	8860	8860	8860	8860	0
293	20231227	152400	126185410	8860	8860	8860	8860	0
294	20231227	152300	126185410	8860	8860	8860	8860	0
295	20231227	152200	126185410	8860	8860	8860	8860	0
296	20231227	152100	126185410	8860	8860	8860	8860	0
297	20231227	152000	126185410	8860	8860	8860	8860	0
298	20231227	151900	126185410	8860	8780	8860	8780	500
299	20231227	151800	121772440	8780	8780	8780	8780	0
300	20231227	151700	121772440	8780	8780	8780	8780	0
301	20231227	151600	121772440	8780	8770	8780	8770	2
302	20231227	151500	121754890	8780	8780	8780	8780	0
303	20231227	151400	121754890	8780	8780	8780	8780	0
304	20231227	151300	121754890	8780	8780	8780	8780	0
305	20231227	151200	121754890	8780	8730	8780	8730	2
306	20231227	151100	121737380	8730	8730	8730	8730	0
307	20231227	151000	121737380	8730	8730	8730	8730	1
308	20231227	150900	121728650	8780	8780	8780	8780	1
309	20231227	150800	121719870	8740	8740	8740	8740	1400
310	20231227	150700	109483870	8740	8740	8740	8740	0
311	20231227	150600	109483870	8740	8740	8740	8740	0
312	20231227	150500	109483870	8740	8740	8740	8740	619
313	20231227	150400	104073810	8750	8780	8780	8750	81
314	20231227	150300	103365010	8780	8790	8800	8780	7
315	20231227	150200	103303450	8800	8800	8800	8800	0
316	20231227	150100	103303450	8800	8800	8800	8800	0
317	20231227	150000	103303450	8800	8800	8800	8800	0
318	20231227	145900	103303450	8800	8800	8800	8800	0
319	20231227	145800	103303450	8800	8800	8800	8800	0
320	20231227	145700	103303450	8800	8760	8800	8760	2
321	20231227	145600	103285890	8740	8740	8740	8740	0
322	20231227	145500	103285890	8740	8740	8740	8740	127
323	20231227	145400	102175910	8800	8800	8800	8800	0
324	20231227	145300	102175910	8800	8800	8800	8800	0
325	20231227	145200	102175910	8800	8800	8800	8800	0
326	20231227	145100	102175910	8800	8800	8800	8800	0
327	20231227	145000	102175910	8800	8800	8800	8800	0
328	20231227	144900	102175910	8800	8740	8800	8740	2
329	20231227	144800	102158370	8800	8800	8800	8800	0
330	20231227	144700	102158370	8800	8800	8800	8800	0
331	20231227	144600	102158370	8800	8800	8800	8800	0
332	20231227	144500	102158370	8800	8800	8800	8800	1
333	20231227	144400	102149570	8800	8800	8800	8800	0
334	20231227	144300	102149570	8800	8800	8800	8800	1
335	20231227	144200	102140770	8740	8740	8740	8740	1
336	20231227	144100	102132030	8790	8790	8790	8790	0
337	20231227	144000	102132030	8790	8790	8790	8790	0
338	20231227	143900	102132030	8790	8790	8790	8790	0
339	20231227	143800	102132030	8790	8790	8790	8790	0
340	20231227	143700	102132030	8790	8790	8790	8790	0
341	20231227	143600	102132030	8790	8790	8790	8790	0
342	20231227	143500	102132030	8790	8790	8790	8790	0
343	20231227	143400	102132030	8790	8790	8790	8790	0
344	20231227	143300	102132030	8790	8790	8790	8790	0
345	20231227	143200	102132030	8790	8790	8790	8790	0
346	20231227	143100	102132030	8790	8790	8790	8790	10
347	20231227	143000	102044130	8780	8780	8780	8780	0
348	20231227	142900	102044130	8780	8780	8780	8780	0
349	20231227	142800	102044130	8780	8780	8780	8780	0
350	20231227	142700	102044130	8780	8780	8780	8780	500
351	20231227	142600	97654130	8780	8780	8780	8780	0
352	20231227	142500	97654130	8780	8780	8780	8780	0
353	20231227	142400	97654130	8780	8780	8780	8780	0
354	20231227	142300	97654130	8780	8780	8780	8780	1
355	20231227	142200	97645350	8770	8770	8770	8770	0
356	20231227	142100	97645350	8770	8770	8770	8770	50
357	20231227	142000	97206850	8770	8770	8770	8770	0
358	20231227	141900	97206850	8770	8770	8770	8770	0
359	20231227	141800	97206850	8770	8770	8770	8770	540
360	20231227	141700	92471050	8780	8780	8780	8780	1
361	20231227	141600	92462270	8760	8760	8760	8760	29
362	20231227	141500	92208230	8760	8760	8760	8760	0
363	20231227	141400	92208230	8760	8760	8760	8760	1
364	20231227	141300	92199470	8750	8750	8750	8750	0
365	20231227	141200	92199470	8750	8750	8750	8750	0
366	20231227	141100	92199470	8750	8750	8750	8750	4
367	20231227	141000	92164470	8770	8770	8770	8770	0
368	20231227	140900	92164470	8770	8780	8780	8770	31
369	20231227	140800	91892590	8770	8770	8770	8770	0
370	20231227	140700	91892590	8770	8770	8770	8770	0
371	20231227	140600	91892590	8770	8770	8770	8770	0
372	20231227	140500	91892590	8770	8770	8770	8770	0
373	20231227	140400	91892590	8770	8770	8770	8770	0
374	20231227	140300	91892590	8770	8770	8770	8770	3
375	20231227	140200	91866280	8770	8770	8770	8770	0
376	20231227	140100	91866280	8770	8770	8770	8770	0
377	20231227	140000	91866280	8770	8770	8770	8770	0
378	20231227	135900	91866280	8770	8770	8770	8770	0
379	20231227	135800	91866280	8770	8770	8770	8770	0
380	20231227	135700	91866280	8770	8770	8770	8770	0
381	20231227	135600	91866280	8770	8770	8770	8770	0
382	20231227	135500	91866280	8770	8770	8770	8770	0
383	20231227	135400	91866280	8770	8770	8770	8770	0
384	20231227	135300	91866280	8770	8770	8770	8770	0
385	20231227	135200	91866280	8770	8770	8770	8770	0
386	20231227	135100	91866280	8770	8770	8770	8770	0
387	20231227	135000	91866280	8770	8770	8770	8770	21
388	20231227	134900	91682110	8770	8770	8770	8770	0
389	20231227	134800	91682110	8770	8770	8770	8770	0
390	20231227	134700	91682110	8770	8770	8770	8770	0
391	20231227	134600	91682110	8770	8770	8770	8770	0
392	20231227	134500	91682110	8770	8770	8770	8770	0
393	20231227	134400	91682110	8770	8770	8770	8770	0
394	20231227	134300	91682110	8770	8770	8770	8770	0
395	20231227	134200	91682110	8770	8770	8770	8770	0
396	20231227	134100	91682110	8770	8770	8770	8770	1
397	20231227	134000	91673340	8700	8700	8700	8700	0
398	20231227	133900	91673340	8700	8700	8700	8700	0
399	20231227	133800	91673340	8700	8700	8700	8700	5
400	20231227	133700	91629840	8770	8770	8770	8770	0
401	20231227	133600	91629840	8770	8750	8770	8750	1700
402	20231227	133500	76728340	8690	8690	8690	8690	0
403	20231227	133400	76728340	8690	8690	8690	8690	0
404	20231227	133300	76728340	8690	8690	8690	8690	0
405	20231227	133200	76728340	8690	8690	8690	8690	0
406	20231227	133100	76728340	8690	8690	8690	8690	166
407	20231227	133000	75285800	8690	8690	8690	8690	0
408	20231227	132900	75285800	8690	8690	8690	8690	100
409	20231227	132800	74416800	8710	8710	8710	8710	0
410	20231227	132700	74416800	8710	8710	8710	8710	219
411	20231227	132600	72509310	8720	8730	8730	8720	1015
412	20231227	132500	63658360	8750	8750	8750	8750	20
413	20231227	132400	63483360	8750	8750	8750	8750	0
414	20231227	132300	63483360	8750	8750	8750	8750	0
415	20231227	132200	63483360	8750	8750	8750	8750	0
416	20231227	132100	63483360	8750	8750	8750	8750	0
417	20231227	132000	63483360	8750	8750	8750	8750	0
418	20231227	131900	63483360	8750	8750	8750	8750	0
419	20231227	131800	63483360	8750	8750	8750	8750	0
420	20231227	131700	63483360	8750	8750	8750	8750	0
421	20231227	131600	63483360	8750	8750	8750	8750	1
422	20231227	131500	63474610	8720	8720	8720	8720	37
423	20231227	131400	63151970	8710	8710	8710	8710	0
424	20231227	131300	63151970	8710	8710	8710	8710	0
425	20231227	131200	63151970	8710	8710	8710	8710	0
426	20231227	131100	63151970	8710	8710	8710	8710	0
427	20231227	131000	63151970	8710	8710	8710	8710	0
428	20231227	130900	63151970	8710	8710	8710	8710	82
429	20231227	130800	62437750	8710	8710	8710	8710	0
430	20231227	130700	62437750	8710	8710	8710	8710	0
431	20231227	130600	62437750	8710	8710	8710	8710	0
432	20231227	130500	62437750	8710	8710	8710	8710	0
433	20231227	130400	62437750	8710	8710	8710	8710	0
434	20231227	130300	62437750	8710	8710	8710	8710	0
435	20231227	130200	62437750	8710	8710	8710	8710	0
436	20231227	130100	62437750	8710	8710	8710	8710	2
437	20231227	130000	62420330	8710	8710	8710	8710	0
438	20231227	125900	62420330	8710	8710	8710	8710	0
439	20231227	125800	62420330	8710	8710	8710	8710	0
440	20231227	125700	62420330	8710	8710	8710	8710	0
441	20231227	125600	62420330	8710	8710	8710	8710	3
442	20231227	125500	62394200	8710	8710	8710	8710	0
443	20231227	125400	62394200	8710	8710	8710	8710	0
444	20231227	125300	62394200	8710	8710	8710	8710	0
445	20231227	125200	62394200	8710	8710	8710	8710	0
446	20231227	125100	62394200	8710	8710	8710	8710	0
447	20231227	125000	62394200	8710	8710	8710	8710	10
448	20231227	124900	62307100	8710	8710	8710	8710	52
449	20231227	124800	61854180	8710	8710	8710	8710	0
450	20231227	124700	61854180	8710	8710	8710	8710	114
451	20231227	124600	60861240	8710	8710	8710	8710	0
452	20231227	124500	60861240	8710	8710	8710	8710	0
453	20231227	124400	60861240	8710	8710	8710	8710	0
454	20231227	124300	60861240	8710	8710	8710	8710	0
455	20231227	124200	60861240	8710	8710	8710	8710	0
456	20231227	124100	60861240	8710	8710	8710	8710	0
457	20231227	124000	60861240	8710	8710	8710	8710	0
458	20231227	123900	60861240	8710	8710	8710	8710	0
459	20231227	123800	60861240	8710	8710	8710	8710	0
460	20231227	123700	60861240	8710	8710	8710	8710	0
461	20231227	123600	60861240	8710	8710	8710	8710	0
462	20231227	123500	60861240	8710	8710	8710	8710	0
463	20231227	123400	60861240	8710	8710	8710	8710	0
464	20231227	123300	60861240	8710	8710	8710	8710	98
465	20231227	123200	60007660	8710	8710	8710	8710	0
466	20231227	123100	60007660	8710	8710	8710	8710	0
467	20231227	123000	60007660	8710	8710	8710	8710	100
468	20231227	122900	59136660	8710	8710	8710	8710	0
469	20231227	122800	59136660	8710	8710	8710	8710	0
470	20231227	122700	59136660	8710	8710	8710	8710	0
471	20231227	122600	59136660	8710	8700	8710	8700	300
472	20231227	122500	56525070	8670	8670	8670	8670	30
473	20231227	122400	56264970	8700	8700	8700	8700	0
474	20231227	122300	56264970	8700	8700	8700	8700	0
475	20231227	122200	56264970	8700	8700	8700	8700	0
476	20231227	122100	56264970	8700	8700	8700	8700	0
477	20231227	122000	56264970	8700	8700	8700	8700	0
478	20231227	121900	56264970	8700	8700	8700	8700	0
479	20231227	121800	56264970	8700	8700	8700	8700	0
480	20231227	121700	56264970	8700	8700	8700	8700	0
481	20231227	121600	56264970	8700	8700	8700	8700	0
482	20231227	121500	56264970	8700	8700	8700	8700	0
483	20231227	121400	56264970	8700	8700	8700	8700	0
484	20231227	121300	56264970	8700	8700	8700	8700	0
485	20231227	121200	56264970	8700	8700	8700	8700	1
486	20231227	121100	56256270	8700	8690	8700	8690	4
487	20231227	121000	56221480	8700	8700	8700	8700	3
488	20231227	120900	56195380	8700	8700	8700	8700	0
489	20231227	120800	56195380	8700	8700	8700	8700	1
490	20231227	120700	56186680	8700	8700	8700	8700	0
491	20231227	120600	56186680	8700	8700	8700	8700	0
492	20231227	120500	56186680	8700	8700	8700	8700	0
493	20231227	120400	56186680	8700	8700	8700	8700	1
494	20231227	120300	56177980	8680	8670	8680	8670	6
495	20231227	120200	56125950	8700	8700	8700	8700	0
496	20231227	120100	56125950	8700	8700	8700	8700	0
497	20231227	120000	56125950	8700	8700	8700	8700	0
498	20231227	115900	56125950	8700	8700	8700	8700	0
499	20231227	115800	56125950	8700	8700	8700	8700	0
500	20231227	115700	56125950	8700	8700	8700	8700	0
501	20231227	115600	56125950	8700	8700	8700	8700	0
502	20231227	115500	56125950	8700	8700	8700	8700	0
503	20231227	115400	56125950	8700	8700	8700	8700	415
504	20231227	115300	52515450	8710	8710	8710	8710	0
505	20231227	115200	52515450	8710	8710	8710	8710	0
506	20231227	115100	52515450	8710	8710	8710	8710	0
507	20231227	115000	52515450	8710	8710	8710	8710	0
508	20231227	114900	52515450	8710	8710	8710	8710	0
509	20231227	114800	52515450	8710	8710	8710	8710	0
510	20231227	114700	52515450	8710	8710	8710	8710	0
511	20231227	114600	52515450	8710	8710	8710	8710	31
512	20231227	114500	52245440	8710	8710	8710	8710	0
513	20231227	114400	52245440	8710	8710	8710	8710	0
514	20231227	114300	52245440	8710	8710	8710	8710	0
515	20231227	114200	52245440	8710	8710	8710	8710	0
516	20231227	114100	52245440	8710	8710	8710	8710	12
517	20231227	114000	52140920	8710	8710	8710	8710	0
518	20231227	113900	52140920	8710	8710	8710	8710	0
519	20231227	113800	52140920	8710	8710	8710	8710	107
520	20231227	113700	51208950	8710	8710	8710	8710	0
521	20231227	113600	51208950	8710	8710	8710	8710	0
522	20231227	113500	51208950	8710	8710	8710	8710	19
523	20231227	113400	51043460	8710	8710	8710	8710	141
524	20231227	113300	49815350	8670	8670	8670	8670	1
525	20231227	113200	49806680	8710	8710	8710	8710	0
526	20231227	113100	49806680	8710	8710	8710	8710	0
527	20231227	113000	49806680	8710	8710	8710	8710	0
528	20231227	112900	49806680	8710	8710	8710	8710	1
529	20231227	112800	49797970	8670	8670	8670	8670	0
530	20231227	112700	49797970	8670	8670	8670	8670	0
531	20231227	112600	49797970	8670	8670	8670	8670	0
532	20231227	112500	49797970	8670	8690	8690	8670	400
533	20231227	112400	46327230	8690	8690	8690	8690	0
534	20231227	112300	46327230	8690	8690	8690	8690	0
535	20231227	112200	46327230	8690	8690	8690	8690	0
536	20231227	112100	46327230	8690	8690	8690	8690	0
537	20231227	112000	46327230	8690	8690	8690	8690	0
538	20231227	111900	46327230	8690	8690	8690	8690	0
539	20231227	111800	46327230	8690	8690	8690	8690	0
540	20231227	111700	46327230	8690	8690	8690	8690	1
541	20231227	111600	46318540	8710	8710	8710	8710	0
542	20231227	111500	46318540	8710	8710	8710	8710	0
543	20231227	111400	46318540	8710	8710	8710	8710	0
544	20231227	111300	46318540	8710	8710	8710	8710	1
545	20231227	111200	46309830	8700	8700	8700	8700	1
546	20231227	111100	46301130	8700	8700	8700	8700	0
547	20231227	111000	46301130	8700	8700	8700	8700	0
548	20231227	110900	46301130	8700	8700	8700	8700	1
549	20231227	110800	46292430	8700	8700	8700	8700	0
550	20231227	110700	46292430	8700	8700	8700	8700	0
551	20231227	110600	46292430	8700	8700	8700	8700	16
552	20231227	110500	46153230	8710	8710	8710	8710	0
553	20231227	110400	46153230	8710	8710	8710	8710	0
554	20231227	110300	46153230	8710	8710	8710	8710	0
555	20231227	110200	46153230	8710	8710	8710	8710	18
556	20231227	110100	45996450	8710	8710	8710	8710	0
557	20231227	110000	45996450	8710	8710	8710	8710	0
558	20231227	105900	45996450	8710	8710	8710	8710	0
559	20231227	105800	45996450	8710	8710	8710	8710	0
560	20231227	105700	45996450	8710	8710	8710	8710	0
561	20231227	105600	45996450	8710	8710	8710	8710	0
562	20231227	105500	45996450	8710	8710	8710	8710	0
563	20231227	105400	45996450	8710	8710	8710	8710	2
564	20231227	105300	45979030	8710	8710	8710	8710	0
565	20231227	105200	45979030	8710	8710	8710	8710	0
566	20231227	105100	45979030	8710	8710	8710	8710	0
567	20231227	105000	45979030	8710	8710	8710	8710	0
568	20231227	104900	45979030	8710	8710	8710	8710	0
569	20231227	104800	45979030	8710	8710	8710	8710	0
570	20231227	104700	45979030	8710	8710	8710	8710	0
571	20231227	104600	45979030	8710	8710	8710	8710	0
572	20231227	104500	45979030	8710	8710	8710	8710	0
573	20231227	104400	45979030	8710	8710	8710	8710	237
574	20231227	104300	43914760	8710	8710	8710	8710	0
575	20231227	104200	43914760	8710	8710	8710	8710	0
576	20231227	104100	43914760	8710	8710	8710	8710	0
577	20231227	104000	43914760	8710	8710	8710	8710	0
578	20231227	103900	43914760	8710	8710	8710	8710	0
579	20231227	103800	43914760	8710	8710	8710	8710	1
580	20231227	103700	43906050	8710	8690	8710	8690	557
581	20231227	103600	39061760	8680	8680	8680	8680	0
582	20231227	103500	39061760	8680	8680	8680	8680	4
583	20231227	103400	39027040	8680	8680	8680	8680	0
584	20231227	103300	39027040	8680	8690	8690	8680	251
585	20231227	103200	36847860	8690	8690	8690	8690	10
586	20231227	103100	36760960	8690	8690	8690	8690	10
587	20231227	103000	36674060	8690	8690	8690	8690	0
588	20231227	102900	36674060	8690	8690	8690	8690	0
589	20231227	102800	36674060	8690	8690	8690	8690	5
590	20231227	102700	36630610	8700	8700	8700	8700	0
591	20231227	102600	36630610	8700	8700	8700	8700	0
592	20231227	102500	36630610	8700	8700	8700	8700	0
593	20231227	102400	36630610	8700	8700	8700	8700	0
594	20231227	102300	36630610	8700	8700	8700	8700	0
595	20231227	102200	36630610	8700	8700	8700	8700	0
596	20231227	102100	36630610	8700	8700	8700	8700	0
597	20231227	102000	36630610	8700	8700	8700	8700	2
598	20231227	101900	36613210	8700	8700	8700	8700	0
599	20231227	101800	36613210	8700	8700	8700	8700	0
600	20231227	101700	36613210	8700	8700	8700	8700	0
601	20231227	101600	36613210	8700	8700	8700	8700	0
602	20231227	101500	36613210	8700	8700	8700	8700	0
603	20231227	101400	36613210	8700	8700	8700	8700	0
604	20231227	101300	36613210	8700	8700	8700	8700	2
605	20231227	101200	36595810	8700	8700	8700	8700	0
606	20231227	101100	36595810	8700	8670	8700	8610	1431
607	20231227	101000	24240900	8680	8680	8680	8680	1
608	20231227	100900	24232220	8670	8670	8670	8670	0
609	20231227	100800	24232220	8670	8670	8670	8670	0
610	20231227	100700	24232220	8670	8700	8700	8670	253
611	20231227	100600	22038680	8670	8670	8670	8670	0
612	20231227	100500	22038680	8670	8680	8680	8670	2
613	20231227	100400	22021330	8670	8670	8670	8670	0
614	20231227	100300	22021330	8670	8680	8680	8670	279
615	20231227	100200	19602000	8710	8710	8710	8710	0
616	20231227	100100	19602000	8710	8710	8710	8710	0
617	20231227	100000	19602000	8710	8710	8710	8710	0
618	20231227	095900	19602000	8710	8710	8710	8710	100
619	20231227	095800	18731000	8710	8710	8710	8710	1
620	20231227	095700	18722290	8670	8670	8670	8670	0
621	20231227	095600	18722290	8670	8670	8670	8670	0
622	20231227	095500	18722290	8670	8670	8670	8670	0
623	20231227	095400	18722290	8670	8670	8670	8670	81
624	20231227	095300	18020020	8670	8670	8670	8670	10
625	20231227	095200	17933320	8670	8670	8670	8670	0
626	20231227	095100	17933320	8670	8670	8670	8670	212
627	20231227	095000	16095280	8670	8670	8670	8670	0
628	20231227	094900	16095280	8670	8700	8700	8670	172
629	20231227	094800	14601800	8710	8710	8710	8710	0
630	20231227	094700	14601800	8710	8710	8710	8710	0
631	20231227	094600	14601800	8710	8710	8720	8710	302
632	20231227	094500	11969140	8690	8690	8690	8690	3
633	20231227	094400	11943070	8720	8700	8720	8700	154
634	20231227	094300	10602260	8700	8700	8700	8700	22
635	20231227	094200	10410860	8710	8710	8710	8710	35
636	20231227	094100	10106010	8710	8710	8710	8710	116
637	20231227	094000	9095650	8710	8730	8730	8710	252
638	20231227	093900	6897370	8720	8720	8720	8720	0
639	20231227	093800	6897370	8720	8720	8720	8720	0
640	20231227	093700	6897370	8720	8750	8750	8720	3
641	20231227	093600	6871150	8710	8710	8710	8710	0
642	20231227	093500	6871150	8710	8710	8710	8710	0
643	20231227	093400	6871150	8710	8720	8720	8710	72
644	20231227	093300	6243370	8750	8750	8750	8750	2
645	20231227	093200	6225870	8750	8750	8750	8750	3
646	20231227	093100	6199620	8720	8720	8720	8720	50
647	20231227	093000	5763620	8710	8710	8710	8710	0
648	20231227	092900	5763620	8710	8710	8710	8710	0
649	20231227	092800	5763620	8710	8710	8710	8710	0
650	20231227	092700	5763620	8710	8710	8710	8710	0
651	20231227	092600	5763620	8710	8710	8710	8710	0
652	20231227	092500	5763620	8710	8710	8710	8710	0
653	20231227	092400	5763620	8710	8710	8710	8710	0
654	20231227	092300	5763620	8710	8710	8710	8710	0
655	20231227	092200	5763620	8710	8710	8710	8710	0
656	20231227	092100	5763620	8710	8710	8710	8710	0
657	20231227	092000	5763620	8710	8710	8710	8710	0
658	20231227	091900	5763620	8710	8770	8770	8710	66
659	20231227	091800	5188580	8770	8770	8770	8770	7
660	20231227	091700	5127190	8770	8770	8770	8770	0
661	20231227	091600	5127190	8770	8770	8770	8770	4
662	20231227	091500	5092110	8770	8770	8770	8770	9
663	20231227	091400	5013180	8710	8780	8780	8710	491
664	20231227	091300	714780	8780	8780	8780	8780	4
665	20231227	091200	679660	8780	8790	8790	8780	4
666	20231227	091100	644530	8790	8810	8810	8790	41
667	20231227	091000	283760	8830	8830	8830	8830	3
668	20231227	090900	257270	8840	8840	8840	8840	0
669	20231227	090800	257270	8840	8840	8840	8840	0
670	20231227	090700	257270	8840	8840	8840	8840	0
671	20231227	090600	257270	8840	8840	8840	8840	1
672	20231227	090500	248430	8870	8870	8870	8870	0
673	20231227	090400	248430	8870	8860	8870	8860	15
674	20231227	090300	115430	8870	8870	8870	8870	0
675	20231227	090200	115430	8870	8870	8870	8870	0
676	20231227	090100	115430	8870	8870	8870	8870	0
677	20231227	090000	115430	8870	8880	8880	8870	13