KissMeData/318410/min/candle-20231227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231227	205900	140754780	9140	9140	9140	9140	287
3	20231227	205800	140754780	9140	9140	9140	9140	0
4	20231227	205700	140754780	9140	9140	9140	9140	0
5	20231227	205600	140754780	9140	9140	9140	9140	0
6	20231227	205500	140754780	9140	9140	9140	9140	0
7	20231227	205400	140754780	9140	9140	9140	9140	0
8	20231227	205300	140754780	9140	9140	9140	9140	0
9	20231227	205200	140754780	9140	9140	9140	9140	0
10	20231227	205100	140754780	9140	9140	9140	9140	0
11	20231227	205000	140754780	9140	9140	9140	9140	0
12	20231227	204900	140754780	9140	9140	9140	9140	0
13	20231227	204800	140754780	9140	9140	9140	9140	0
14	20231227	204700	140754780	9140	9140	9140	9140	0
15	20231227	204600	140754780	9140	9140	9140	9140	0
16	20231227	204500	140754780	9140	9140	9140	9140	0
17	20231227	204400	140754780	9140	9140	9140	9140	0
18	20231227	204300	140754780	9140	9140	9140	9140	0
19	20231227	204200	140754780	9140	9140	9140	9140	0
20	20231227	204100	140754780	9140	9140	9140	9140	0
21	20231227	204000	140754780	9140	9140	9140	9140	0
22	20231227	203900	140754780	9140	9140	9140	9140	0
23	20231227	203800	140754780	9140	9140	9140	9140	0
24	20231227	203700	140754780	9140	9140	9140	9140	0
25	20231227	203600	140754780	9140	9140	9140	9140	0
26	20231227	203500	140754780	9140	9140	9140	9140	0
27	20231227	203400	140754780	9140	9140	9140	9140	0
28	20231227	203300	140754780	9140	9140	9140	9140	0
29	20231227	203200	140754780	9140	9140	9140	9140	0
30	20231227	203100	140754780	9140	9140	9140	9140	0
31	20231227	203000	140754780	9140	9140	9140	9140	0
32	20231227	202900	140754780	9140	9140	9140	9140	287
33	20231227	202800	140754780	9140	9140	9140	9140	0
34	20231227	202700	140754780	9140	9140	9140	9140	0
35	20231227	202600	140754780	9140	9140	9140	9140	0
36	20231227	202500	140754780	9140	9140	9140	9140	0
37	20231227	202400	140754780	9140	9140	9140	9140	0
38	20231227	202300	140754780	9140	9140	9140	9140	0
39	20231227	202200	140754780	9140	9140	9140	9140	0
40	20231227	202100	140754780	9140	9140	9140	9140	0
41	20231227	202000	140754780	9140	9140	9140	9140	0
42	20231227	201900	140754780	9140	9140	9140	9140	0
43	20231227	201800	140754780	9140	9140	9140	9140	0
44	20231227	201700	140754780	9140	9140	9140	9140	0
45	20231227	201600	140754780	9140	9140	9140	9140	0
46	20231227	201500	140754780	9140	9140	9140	9140	0
47	20231227	201400	140754780	9140	9140	9140	9140	0
48	20231227	201300	140754780	9140	9140	9140	9140	0
49	20231227	201200	140754780	9140	9140	9140	9140	0
50	20231227	201100	140754780	9140	9140	9140	9140	0
51	20231227	201000	140754780	9140	9140	9140	9140	0
52	20231227	200900	140754780	9140	9140	9140	9140	0
53	20231227	200800	140754780	9140	9140	9140	9140	0
54	20231227	200700	140754780	9140	9140	9140	9140	0
55	20231227	200600	140754780	9140	9140	9140	9140	0
56	20231227	200500	140754780	9140	9140	9140	9140	0
57	20231227	200400	140754780	9140	9140	9140	9140	0
58	20231227	200300	140754780	9140	9140	9140	9140	0
59	20231227	200200	140754780	9140	9140	9140	9140	0
60	20231227	200100	140754780	9140	9140	9140	9140	0
61	20231227	200000	140754780	9140	9140	9140	9140	0
62	20231227	195900	140754780	9140	9140	9140	9140	287
63	20231227	195800	140754780	9140	9140	9140	9140	0
64	20231227	195700	140754780	9140	9140	9140	9140	0
65	20231227	195600	140754780	9140	9140	9140	9140	0
66	20231227	195500	140754780	9140	9140	9140	9140	0
67	20231227	195400	140754780	9140	9140	9140	9140	0
68	20231227	195300	140754780	9140	9140	9140	9140	0
69	20231227	195200	140754780	9140	9140	9140	9140	0
70	20231227	195100	140754780	9140	9140	9140	9140	0
71	20231227	195000	140754780	9140	9140	9140	9140	0
72	20231227	194900	140754780	9140	9140	9140	9140	0
73	20231227	194800	140754780	9140	9140	9140	9140	0
74	20231227	194700	140754780	9140	9140	9140	9140	0
75	20231227	194600	140754780	9140	9140	9140	9140	0
76	20231227	194500	140754780	9140	9140	9140	9140	0
77	20231227	194400	140754780	9140	9140	9140	9140	0
78	20231227	194300	140754780	9140	9140	9140	9140	0
79	20231227	194200	140754780	9140	9140	9140	9140	0
80	20231227	194100	140754780	9140	9140	9140	9140	0
81	20231227	194000	140754780	9140	9140	9140	9140	0
82	20231227	193900	140754780	9140	9140	9140	9140	0
83	20231227	193800	140754780	9140	9140	9140	9140	0
84	20231227	193700	140754780	9140	9140	9140	9140	0
85	20231227	193600	140754780	9140	9140	9140	9140	0
86	20231227	193500	140754780	9140	9140	9140	9140	0
87	20231227	193400	140754780	9140	9140	9140	9140	0
88	20231227	193300	140754780	9140	9140	9140	9140	0
89	20231227	193200	140754780	9140	9140	9140	9140	0
90	20231227	193100	140754780	9140	9140	9140	9140	0
91	20231227	193000	140754780	9140	9140	9140	9140	0
92	20231227	192900	140754780	9140	9140	9140	9140	287
93	20231227	192800	140754780	9140	9140	9140	9140	0
94	20231227	192700	140754780	9140	9140	9140	9140	0
95	20231227	192600	140754780	9140	9140	9140	9140	0
96	20231227	192500	140754780	9140	9140	9140	9140	0
97	20231227	192400	140754780	9140	9140	9140	9140	0
98	20231227	192300	140754780	9140	9140	9140	9140	0
99	20231227	192200	140754780	9140	9140	9140	9140	0
100	20231227	192100	140754780	9140	9140	9140	9140	0
101	20231227	192000	140754780	9140	9140	9140	9140	0
102	20231227	191900	140754780	9140	9140	9140	9140	0
103	20231227	191800	140754780	9140	9140	9140	9140	0
104	20231227	191700	140754780	9140	9140	9140	9140	0
105	20231227	191600	140754780	9140	9140	9140	9140	0
106	20231227	191500	140754780	9140	9140	9140	9140	0
107	20231227	191400	140754780	9140	9140	9140	9140	0
108	20231227	191300	140754780	9140	9140	9140	9140	0
109	20231227	191200	140754780	9140	9140	9140	9140	0
110	20231227	191100	140754780	9140	9140	9140	9140	0
111	20231227	191000	140754780	9140	9140	9140	9140	0
112	20231227	190900	140754780	9140	9140	9140	9140	0
113	20231227	190800	140754780	9140	9140	9140	9140	0
114	20231227	190700	140754780	9140	9140	9140	9140	0
115	20231227	190600	140754780	9140	9140	9140	9140	0
116	20231227	190500	140754780	9140	9140	9140	9140	0
117	20231227	190400	140754780	9140	9140	9140	9140	0
118	20231227	190300	140754780	9140	9140	9140	9140	0
119	20231227	190200	140754780	9140	9140	9140	9140	0
120	20231227	190100	140754780	9140	9140	9140	9140	0
121	20231227	190000	140754780	9140	9140	9140	9140	0
122	20231227	185900	140754780	9140	9140	9140	9140	287
123	20231227	185800	140754780	9140	9140	9140	9140	0
124	20231227	185700	140754780	9140	9140	9140	9140	0
125	20231227	185600	140754780	9140	9140	9140	9140	0
126	20231227	185500	140754780	9140	9140	9140	9140	0
127	20231227	185400	140754780	9140	9140	9140	9140	0
128	20231227	185300	140754780	9140	9140	9140	9140	0
129	20231227	185200	140754780	9140	9140	9140	9140	0
130	20231227	185100	140754780	9140	9140	9140	9140	0
131	20231227	185000	140754780	9140	9140	9140	9140	0
132	20231227	184900	140754780	9140	9140	9140	9140	0
133	20231227	184800	140754780	9140	9140	9140	9140	0
134	20231227	184700	140754780	9140	9140	9140	9140	0
135	20231227	184600	140754780	9140	9140	9140	9140	0
136	20231227	184500	140754780	9140	9140	9140	9140	0
137	20231227	184400	140754780	9140	9140	9140	9140	0
138	20231227	184300	140754780	9140	9140	9140	9140	0
139	20231227	184200	140754780	9140	9140	9140	9140	0
140	20231227	184100	140754780	9140	9140	9140	9140	0
141	20231227	184000	140754780	9140	9140	9140	9140	0
142	20231227	183900	140754780	9140	9140	9140	9140	0
143	20231227	183800	140754780	9140	9140	9140	9140	0
144	20231227	183700	140754780	9140	9140	9140	9140	0
145	20231227	183600	140754780	9140	9140	9140	9140	0
146	20231227	183500	140754780	9140	9140	9140	9140	0
147	20231227	183400	140754780	9140	9140	9140	9140	0
148	20231227	183300	140754780	9140	9140	9140	9140	0
149	20231227	183200	140754780	9140	9140	9140	9140	0
150	20231227	183100	140754780	9140	9140	9140	9140	0
151	20231227	183000	140754780	9140	9140	9140	9140	0
152	20231227	182900	140754780	9140	9140	9140	9140	287
153	20231227	182800	140754780	9140	9140	9140	9140	0
154	20231227	182700	140754780	9140	9140	9140	9140	0
155	20231227	182600	140754780	9140	9140	9140	9140	0
156	20231227	182500	140754780	9140	9140	9140	9140	0
157	20231227	182400	140754780	9140	9140	9140	9140	0
158	20231227	182300	140754780	9140	9140	9140	9140	0
159	20231227	182200	140754780	9140	9140	9140	9140	0
160	20231227	182100	140754780	9140	9140	9140	9140	0
161	20231227	182000	140754780	9140	9140	9140	9140	0
162	20231227	181900	140754780	9140	9140	9140	9140	0
163	20231227	181800	140754780	9140	9140	9140	9140	0
164	20231227	181700	140754780	9140	9140	9140	9140	0
165	20231227	181600	140754780	9140	9140	9140	9140	0
166	20231227	181500	140754780	9140	9140	9140	9140	0
167	20231227	181400	140754780	9140	9140	9140	9140	0
168	20231227	181300	140754780	9140	9140	9140	9140	0
169	20231227	181200	140754780	9140	9140	9140	9140	0
170	20231227	181100	140754780	9140	9140	9140	9140	0
171	20231227	181000	140754780	9140	9140	9140	9140	0
172	20231227	180900	140754780	9140	9140	9140	9140	0
173	20231227	180800	140754780	9140	9140	9140	9140	0
174	20231227	180700	140754780	9140	9140	9140	9140	0
175	20231227	180600	140754780	9140	9140	9140	9140	0
176	20231227	180500	140754780	9140	9140	9140	9140	0
177	20231227	180400	140754780	9140	9140	9140	9140	0
178	20231227	180300	140754780	9140	9140	9140	9140	0
179	20231227	180200	140754780	9140	9140	9140	9140	0
180	20231227	180100	140754780	9140	9140	9140	9140	0
181	20231227	180000	140754780	9140	9140	9140	9140	0
182	20231227	175900	140754780	9140	9140	9140	9140	287
183	20231227	175800	140754780	9140	9140	9140	9140	0
184	20231227	175700	140754780	9140	9140	9140	9140	0
185	20231227	175600	140754780	9140	9140	9140	9140	0
186	20231227	175500	140754780	9140	9140	9140	9140	0
187	20231227	175400	140754780	9140	9140	9140	9140	0
188	20231227	175300	140754780	9140	9140	9140	9140	0
189	20231227	175200	140754780	9140	9140	9140	9140	0
190	20231227	175100	140754780	9140	9140	9140	9140	0
191	20231227	175000	140754780	9140	9140	9140	9140	0
192	20231227	174900	140754780	9140	9140	9140	9140	0
193	20231227	174800	140754780	9140	9140	9140	9140	0
194	20231227	174700	140754780	9140	9140	9140	9140	0
195	20231227	174600	140754780	9140	9140	9140	9140	0
196	20231227	174500	140754780	9140	9140	9140	9140	0
197	20231227	174400	140754780	9140	9140	9140	9140	0
198	20231227	174300	140754780	9140	9140	9140	9140	0
199	20231227	174200	140754780	9140	9140	9140	9140	0
200	20231227	174100	140754780	9140	9140	9140	9140	0
201	20231227	174000	140754780	9140	9140	9140	9140	0
202	20231227	173900	140754780	9140	9140	9140	9140	0
203	20231227	173800	140754780	9140	9140	9140	9140	0
204	20231227	173700	140754780	9140	9140	9140	9140	0
205	20231227	173600	140754780	9140	9140	9140	9140	0
206	20231227	173500	140754780	9140	9140	9140	9140	0
207	20231227	173400	140754780	9140	9140	9140	9140	0
208	20231227	173300	140754780	9140	9140	9140	9140	0
209	20231227	173200	140754780	9140	9140	9140	9140	0
210	20231227	173100	140754780	9140	9140	9140	9140	0
211	20231227	173000	140754780	9140	9140	9140	9140	0
212	20231227	172900	140754780	9140	9140	9140	9140	287
213	20231227	172800	140754780	9140	9140	9140	9140	0
214	20231227	172700	140754780	9140	9140	9140	9140	0
215	20231227	172600	140754780	9140	9140	9140	9140	0
216	20231227	172500	140754780	9140	9140	9140	9140	0
217	20231227	172400	140754780	9140	9140	9140	9140	0
218	20231227	172300	140754780	9140	9140	9140	9140	0
219	20231227	172200	140754780	9140	9140	9140	9140	0
220	20231227	172100	140754780	9140	9140	9140	9140	0
221	20231227	172000	140754780	9140	9140	9140	9140	0
222	20231227	171900	140754780	9140	9140	9140	9140	0
223	20231227	171800	140754780	9140	9140	9140	9140	0
224	20231227	171700	140754780	9140	9140	9140	9140	0
225	20231227	171600	140754780	9140	9140	9140	9140	0
226	20231227	171500	140754780	9140	9140	9140	9140	0
227	20231227	171400	140754780	9140	9140	9140	9140	0
228	20231227	171300	140754780	9140	9140	9140	9140	0
229	20231227	171200	140754780	9140	9140	9140	9140	0
230	20231227	171100	140754780	9140	9140	9140	9140	0
231	20231227	171000	140754780	9140	9140	9140	9140	0
232	20231227	170900	140754780	9140	9140	9140	9140	0
233	20231227	170800	140754780	9140	9140	9140	9140	0
234	20231227	170700	140754780	9140	9140	9140	9140	0
235	20231227	170600	140754780	9140	9140	9140	9140	0
236	20231227	170500	140754780	9140	9140	9140	9140	0
237	20231227	170400	140754780	9140	9140	9140	9140	0
238	20231227	170300	140754780	9140	9140	9140	9140	0
239	20231227	170200	140754780	9140	9140	9140	9140	0
240	20231227	170100	140754780	9140	9140	9140	9140	0
241	20231227	170000	140754780	9140	9140	9140	9140	0
242	20231227	165900	140754780	9140	9140	9140	9140	287
243	20231227	165800	140754780	9140	9140	9140	9140	0
244	20231227	165700	140754780	9140	9140	9140	9140	0
245	20231227	165600	140754780	9140	9140	9140	9140	0
246	20231227	165500	140754780	9140	9140	9140	9140	0
247	20231227	165400	140754780	9140	9140	9140	9140	0
248	20231227	165300	140754780	9140	9140	9140	9140	0
249	20231227	165200	140754780	9140	9140	9140	9140	0
250	20231227	165100	140754780	9140	9140	9140	9140	0
251	20231227	165000	140754780	9140	9140	9140	9140	0
252	20231227	164900	140754780	9140	9140	9140	9140	0
253	20231227	164800	140754780	9140	9140	9140	9140	0
254	20231227	164700	140754780	9140	9140	9140	9140	0
255	20231227	164600	140754780	9140	9140	9140	9140	0
256	20231227	164500	140754780	9140	9140	9140	9140	0
257	20231227	164400	140754780	9140	9140	9140	9140	0
258	20231227	164300	140754780	9140	9140	9140	9140	0
259	20231227	164200	140754780	9140	9140	9140	9140	0
260	20231227	164100	140754780	9140	9140	9140	9140	0
261	20231227	164000	140754780	9140	9140	9140	9140	0
262	20231227	163900	140754780	9140	9140	9140	9140	0
263	20231227	163800	140754780	9140	9140	9140	9140	0
264	20231227	163700	140754780	9140	9140	9140	9140	0
265	20231227	163600	140754780	9140	9140	9140	9140	0
266	20231227	163500	140754780	9140	9140	9140	9140	0
267	20231227	163400	140754780	9140	9140	9140	9140	0
268	20231227	163300	140754780	9140	9140	9140	9140	0
269	20231227	163200	140754780	9140	9140	9140	9140	0
270	20231227	163100	140754780	9140	9140	9140	9140	0
271	20231227	163000	140754780	9140	9140	9140	9140	0
272	20231227	162900	140754780	9140	9140	9140	9140	287
273	20231227	162800	140754780	9140	9140	9140	9140	0
274	20231227	162700	140754780	9140	9140	9140	9140	0
275	20231227	162600	140754780	9140	9140	9140	9140	0
276	20231227	162500	140754780	9140	9140	9140	9140	0
277	20231227	162400	140754780	9140	9140	9140	9140	0
278	20231227	162300	140754780	9140	9140	9140	9140	0
279	20231227	162200	140754780	9140	9140	9140	9140	0
280	20231227	162100	140754780	9140	9140	9140	9140	0
281	20231227	162000	140754780	9140	9140	9140	9140	0
282	20231227	161900	140754780	9140	9140	9140	9140	0
283	20231227	161800	140754780	9140	9140	9140	9140	0
284	20231227	161700	140754780	9140	9140	9140	9140	0
285	20231227	161600	140754780	9140	9140	9140	9140	0
286	20231227	161500	140754780	9140	9140	9140	9140	0
287	20231227	161400	140754780	9140	9140	9140	9140	0
288	20231227	161300	140754780	9140	9140	9140	9140	0
289	20231227	161200	140754780	9140	9140	9140	9140	0
290	20231227	161100	140754780	9140	9140	9140	9140	0
291	20231227	161000	140754780	9140	9140	9140	9140	0
292	20231227	160900	140754780	9140	9140	9140	9140	0
293	20231227	160800	140754780	9140	9140	9140	9140	0
294	20231227	160700	140754780	9140	9140	9140	9140	0
295	20231227	160600	140754780	9140	9140	9140	9140	0
296	20231227	160500	140754780	9140	9140	9140	9140	0
297	20231227	160400	140754780	9140	9140	9140	9140	0
298	20231227	160300	140754780	9140	9140	9140	9140	0
299	20231227	160200	140754780	9140	9140	9140	9140	0
300	20231227	160100	140754780	9140	9140	9140	9140	0
301	20231227	160000	140754780	9140	9140	9140	9140	0
302	20231227	155900	140754780	9140	9140	9140	9140	287
303	20231227	155800	140754780	9140	9140	9140	9140	0
304	20231227	155700	140754780	9140	9140	9140	9140	0
305	20231227	155600	140754780	9140	9140	9140	9140	0
306	20231227	155500	140754780	9140	9140	9140	9140	0
307	20231227	155400	140754780	9140	9140	9140	9140	0
308	20231227	155300	140754780	9140	9140	9140	9140	0
309	20231227	155200	140754780	9140	9140	9140	9140	0
310	20231227	155100	140754780	9140	9140	9140	9140	0
311	20231227	155000	140754780	9140	9140	9140	9140	0
312	20231227	154900	140754780	9140	9140	9140	9140	0
313	20231227	154800	140754780	9140	9140	9140	9140	0
314	20231227	154700	140754780	9140	9140	9140	9140	0
315	20231227	154600	140754780	9140	9140	9140	9140	0
316	20231227	154500	140754780	9140	9140	9140	9140	0
317	20231227	154400	140754780	9140	9140	9140	9140	0
318	20231227	154300	140754780	9140	9140	9140	9140	0
319	20231227	154200	140754780	9140	9140	9140	9140	0
320	20231227	154100	140754780	9140	9140	9140	9140	0
321	20231227	154000	140754780	9140	9140	9140	9140	0
322	20231227	153900	140754780	9140	9140	9140	9140	0
323	20231227	153800	140754780	9140	9140	9140	9140	0
324	20231227	153700	140754780	9140	9140	9140	9140	0
325	20231227	153600	140754780	9140	9140	9140	9140	0
326	20231227	153500	140754780	9140	9140	9140	9140	0
327	20231227	153400	140754780	9140	9140	9140	9140	0
328	20231227	153300	140754780	9140	9140	9140	9140	0
329	20231227	153200	140754780	9140	9140	9140	9140	0
330	20231227	153100	140754780	9140	9140	9140	9140	0
331	20231227	153000	140754780	9140	9140	9140	9140	287
332	20231227	152900	138131600	9170	9170	9170	9170	0
333	20231227	152800	138131600	9170	9170	9170	9170	0
334	20231227	152700	138131600	9170	9170	9170	9170	0
335	20231227	152600	138131600	9170	9170	9170	9170	0
336	20231227	152500	138131600	9170	9170	9170	9170	0
337	20231227	152400	138131600	9170	9170	9170	9170	0
338	20231227	152300	138131600	9170	9170	9170	9170	0
339	20231227	152200	138131600	9170	9170	9170	9170	0
340	20231227	152100	138131600	9170	9170	9170	9170	0
341	20231227	152000	138131600	9170	9170	9170	9170	0
342	20231227	151900	138131600	9170	9020	9170	8990	844
343	20231227	151800	130485190	8990	9020	9020	8990	116
344	20231227	151700	129439350	9020	9020	9020	9020	0
345	20231227	151600	129439350	9020	9020	9020	9020	0
346	20231227	151500	129439350	9020	9020	9020	9020	0
347	20231227	151400	129439350	9020	9020	9020	9000	57
348	20231227	151300	128925950	9020	9020	9020	9020	0
349	20231227	151200	128925950	9020	9020	9020	9020	0
350	20231227	151100	128925950	9020	9020	9020	9020	1
351	20231227	151000	128916930	9000	9000	9000	9000	50
352	20231227	150900	128466930	9020	9020	9020	9020	1
353	20231227	150800	128457910	9010	9010	9010	9010	1
354	20231227	150700	128448900	9000	9000	9000	9000	12
355	20231227	150600	128340900	9000	9000	9000	9000	12
356	20231227	150500	128232900	9020	9010	9020	9000	40
357	20231227	150400	127872740	9020	9020	9020	9020	2
358	20231227	150300	127854700	9000	9000	9000	9000	20
359	20231227	150200	127674700	9010	9010	9010	9010	0
360	20231227	150100	127674700	9010	9010	9010	9010	0
361	20231227	150000	127674700	9010	8990	9020	8980	111
362	20231227	145900	126677660	9000	9000	9000	9000	202
363	20231227	145800	124859660	9000	9000	9000	9000	10
364	20231227	145700	124769660	9000	9000	9000	9000	0
365	20231227	145600	124769660	9000	9000	9000	9000	0
366	20231227	145500	124769660	9000	9000	9000	9000	1
367	20231227	145400	124760660	9000	9000	9000	9000	0
368	20231227	145300	124760660	9000	9000	9000	9000	0
369	20231227	145200	124760660	9000	9000	9000	9000	0
370	20231227	145100	124760660	9000	9000	9000	9000	0
371	20231227	145000	124760660	9000	9000	9000	9000	0
372	20231227	144900	124760660	9000	8980	9000	8980	57
373	20231227	144800	124248660	9000	9000	9000	9000	0
374	20231227	144700	124248660	9000	9000	9000	9000	0
375	20231227	144600	124248660	9000	9000	9000	9000	0
376	20231227	144500	124248660	9000	9000	9000	9000	0
377	20231227	144400	124248660	9000	9000	9000	9000	0
378	20231227	144300	124248660	9000	9000	9000	9000	0
379	20231227	144200	124248660	9000	9000	9000	9000	0
380	20231227	144100	124248660	9000	9000	9000	9000	204
381	20231227	144000	122412660	9000	9000	9000	9000	0
382	20231227	143900	122412660	9000	9000	9000	9000	0
383	20231227	143800	122412660	9000	9000	9000	9000	0
384	20231227	143700	122412660	9000	9000	9000	9000	0
385	20231227	143600	122412660	9000	9000	9000	9000	0
386	20231227	143500	122412660	9000	9000	9000	9000	0
387	20231227	143400	122412660	9000	9000	9000	9000	0
388	20231227	143300	122412660	9000	9000	9000	9000	0
389	20231227	143200	122412660	9000	9000	9000	9000	30
390	20231227	143100	122142660	9000	9000	9000	9000	0
391	20231227	143000	122142660	9000	9000	9000	9000	30
392	20231227	142900	121872660	9000	9000	9000	9000	0
393	20231227	142800	121872660	9000	9000	9000	9000	12
394	20231227	142700	121764660	8980	8980	8980	8980	48
395	20231227	142600	121333620	9000	9000	9000	9000	5
396	20231227	142500	121288620	9000	9000	9000	9000	0
397	20231227	142400	121288620	9000	9000	9000	9000	223
398	20231227	142300	119281620	9000	9000	9000	9000	67
399	20231227	142200	118678620	9000	9000	9000	9000	0
400	20231227	142100	118678620	9000	9000	9000	9000	0
401	20231227	142000	118678620	9000	9000	9000	9000	0
402	20231227	141900	118678620	9000	9000	9000	9000	0
403	20231227	141800	118678620	9000	9000	9000	9000	0
404	20231227	141700	118678620	9000	9000	9000	9000	0
405	20231227	141600	118678620	9000	9000	9000	9000	5
406	20231227	141500	118633620	9000	9000	9000	9000	0
407	20231227	141400	118633620	9000	9000	9000	9000	0
408	20231227	141300	118633620	9000	9000	9000	9000	0
409	20231227	141200	118633620	9000	9000	9000	9000	0
410	20231227	141100	118633620	9000	9000	9000	9000	1
411	20231227	141000	118624620	8990	8990	8990	8990	3
412	20231227	140900	118597650	8990	8990	8990	8990	0
413	20231227	140800	118597650	8990	8990	8990	8990	0
414	20231227	140700	118597650	8990	8990	8990	8990	0
415	20231227	140600	118597650	8990	8990	8990	8990	0
416	20231227	140500	118597650	8990	8990	8990	8990	0
417	20231227	140400	118597650	8990	8990	8990	8990	0
418	20231227	140300	118597650	8990	8990	8990	8990	0
419	20231227	140200	118597650	8990	8990	8990	8990	0
420	20231227	140100	118597650	8990	8990	8990	8990	1
421	20231227	140000	118588660	9000	9000	9000	9000	0
422	20231227	135900	118588660	9000	9000	9000	9000	1
423	20231227	135800	118579660	9000	9000	9000	9000	0
424	20231227	135700	118579660	9000	9000	9000	9000	0
425	20231227	135600	118579660	9000	9000	9000	9000	0
426	20231227	135500	118579660	9000	9000	9000	9000	27
427	20231227	135400	118336660	9000	9000	9000	9000	0
428	20231227	135300	118336660	9000	9000	9000	9000	0
429	20231227	135200	118336660	9000	9000	9000	9000	0
430	20231227	135100	118336660	9000	9000	9000	9000	0
431	20231227	135000	118336660	9000	9000	9000	9000	0
432	20231227	134900	118336660	9000	9000	9000	9000	0
433	20231227	134800	118336660	9000	9000	9000	9000	100
434	20231227	134700	117436660	9000	9000	9000	9000	0
435	20231227	134600	117436660	9000	9000	9000	9000	0
436	20231227	134500	117436660	9000	9000	9000	9000	3
437	20231227	134400	117409660	9000	9000	9000	9000	0
438	20231227	134300	117409660	9000	9000	9000	9000	0
439	20231227	134200	117409660	9000	9000	9000	9000	1
440	20231227	134100	117400660	8980	8980	8980	8980	0
441	20231227	134000	117400660	8980	8980	8980	8980	0
442	20231227	133900	117400660	8980	8980	8980	8980	0
443	20231227	133800	117400660	8980	8980	8980	8980	17
444	20231227	133700	117248000	8980	8980	8980	8980	70
445	20231227	133600	116619400	9000	9000	9000	9000	0
446	20231227	133500	116619400	9000	9000	9000	9000	0
447	20231227	133400	116619400	9000	9000	9000	9000	0
448	20231227	133300	116619400	9000	9000	9000	9000	1
449	20231227	133200	116610400	8970	8970	8970	8970	0
450	20231227	133100	116610400	8970	8970	8970	8970	0
451	20231227	133000	116610400	8970	8970	8970	8970	0
452	20231227	132900	116610400	8970	8970	8970	8970	0
453	20231227	132800	116610400	8970	8970	8970	8970	0
454	20231227	132700	116610400	8970	8970	8970	8970	0
455	20231227	132600	116610400	8970	8970	8970	8970	0
456	20231227	132500	116610400	8970	8970	8970	8970	0
457	20231227	132400	116610400	8970	8980	8980	8970	4
458	20231227	132300	116574510	8970	8970	8970	8970	0
459	20231227	132200	116574510	8970	8970	8970	8970	0
460	20231227	132100	116574510	8970	8970	8970	8970	0
461	20231227	132000	116574510	8970	8970	8970	8970	0
462	20231227	131900	116574510	8970	8970	8970	8970	0
463	20231227	131800	116574510	8970	8970	8970	8970	0
464	20231227	131700	116574510	8970	8970	8970	8970	0
465	20231227	131600	116574510	8970	8970	8970	8970	100
466	20231227	131500	115677510	8960	8960	8960	8960	0
467	20231227	131400	115677510	8960	8990	8990	8960	429
468	20231227	131300	111827300	9050	9050	9050	9050	0
469	20231227	131200	111827300	9050	9050	9050	9050	0
470	20231227	131100	111827300	9050	9050	9050	9050	0
471	20231227	131000	111827300	9050	9050	9050	9050	0
472	20231227	130900	111827300	9050	9050	9050	9050	0
473	20231227	130800	111827300	9050	9050	9050	9050	0
474	20231227	130700	111827300	9050	9050	9050	9050	0
475	20231227	130600	111827300	9050	9050	9050	9050	0
476	20231227	130500	111827300	9050	9050	9050	9050	0
477	20231227	130400	111827300	9050	9050	9050	9050	0
478	20231227	130300	111827300	9050	9050	9050	9050	0
479	20231227	130200	111827300	9050	9050	9050	9050	0
480	20231227	130100	111827300	9050	9050	9050	9050	0
481	20231227	130000	111827300	9050	9050	9050	9050	0
482	20231227	125900	111827300	9050	9050	9050	9050	0
483	20231227	125800	111827300	9050	9050	9050	9050	0
484	20231227	125700	111827300	9050	9050	9050	9050	0
485	20231227	125600	111827300	9050	9050	9050	9050	0
486	20231227	125500	111827300	9050	9050	9050	9050	0
487	20231227	125400	111827300	9050	9050	9050	9050	0
488	20231227	125300	111827300	9050	9050	9050	9050	0
489	20231227	125200	111827300	9050	9050	9050	9050	0
490	20231227	125100	111827300	9050	9050	9050	9050	0
491	20231227	125000	111827300	9050	9050	9050	9050	0
492	20231227	124900	111827300	9050	9050	9050	9050	300
493	20231227	124800	109112300	9050	9050	9050	9050	0
494	20231227	124700	109112300	9050	9050	9050	9050	2
495	20231227	124600	109094200	9060	9050	9060	9050	9
496	20231227	124500	109012740	9060	9050	9060	8990	7
497	20231227	124400	108949440	9050	9040	9050	8970	304
498	20231227	124300	106217760	9050	9050	9050	9050	7
499	20231227	124200	106154410	9040	9040	9040	9040	30
500	20231227	124100	105883210	9060	9060	9060	9060	0
501	20231227	124000	105883210	9060	9060	9060	9060	0
502	20231227	123900	105883210	9060	9060	9060	9060	0
503	20231227	123800	105883210	9060	9060	9060	9060	0
504	20231227	123700	105883210	9060	9060	9060	9060	0
505	20231227	123600	105883210	9060	9060	9060	9060	0
506	20231227	123500	105883210	9060	9060	9060	9060	0
507	20231227	123400	105883210	9060	9060	9060	9060	0
508	20231227	123300	105883210	9060	9060	9060	9060	0
509	20231227	123200	105883210	9060	9060	9060	9060	0
510	20231227	123100	105883210	9060	9060	9060	9060	0
511	20231227	123000	105883210	9060	9060	9060	9060	0
512	20231227	122900	105883210	9060	9060	9060	9060	0
513	20231227	122800	105883210	9060	9060	9060	9060	0
514	20231227	122700	105883210	9060	9060	9060	9060	0
515	20231227	122600	105883210	9060	9060	9060	9060	0
516	20231227	122500	105883210	9060	9060	9060	9060	0
517	20231227	122400	105883210	9060	9060	9060	9060	0
518	20231227	122300	105883210	9060	9060	9060	9060	0
519	20231227	122200	105883210	9060	9060	9060	9060	0
520	20231227	122100	105883210	9060	9060	9060	9060	0
521	20231227	122000	105883210	9060	9060	9060	9060	0
522	20231227	121900	105883210	9060	9060	9060	9060	0
523	20231227	121800	105883210	9060	9060	9060	9060	0
524	20231227	121700	105883210	9060	9060	9060	9060	0
525	20231227	121600	105883210	9060	9060	9060	9060	0
526	20231227	121500	105883210	9060	9060	9060	9060	0
527	20231227	121400	105883210	9060	9060	9060	9060	3
528	20231227	121300	105856030	9000	9000	9000	9000	608
529	20231227	121200	100384030	9000	9000	9000	8990	242
530	20231227	121100	98206100	9000	9000	9000	9000	284
531	20231227	121000	95650100	9000	9000	9000	9000	437
532	20231227	120900	91717100	9000	8990	9000	8990	73
533	20231227	120800	91060650	9020	9020	9020	9020	0
534	20231227	120700	91060650	9020	9020	9020	9020	0
535	20231227	120600	91060650	9020	9020	9020	9020	0
536	20231227	120500	91060650	9020	9020	9020	9020	0
537	20231227	120400	91060650	9020	9020	9020	9020	0
538	20231227	120300	91060650	9020	9020	9020	9020	0
539	20231227	120200	91060650	9020	9020	9020	9020	0
540	20231227	120100	91060650	9020	9020	9020	9020	0
541	20231227	120000	91060650	9020	9020	9020	9020	0
542	20231227	115900	91060650	9020	9020	9020	9020	0
543	20231227	115800	91060650	9020	9020	9020	9020	0
544	20231227	115700	91060650	9020	9020	9020	9020	6
545	20231227	115600	91006530	9040	9040	9040	9040	0
546	20231227	115500	91006530	9040	9040	9040	9040	0
547	20231227	115400	91006530	9040	9040	9040	9040	0
548	20231227	115300	91006530	9040	8990	9040	8970	501
549	20231227	115200	86505790	9040	9040	9040	9040	0
550	20231227	115100	86505790	9040	9040	9040	9040	0
551	20231227	115000	86505790	9040	9040	9040	9040	0
552	20231227	114900	86505790	9040	9040	9040	9040	0
553	20231227	114800	86505790	9040	9040	9040	9040	0
554	20231227	114700	86505790	9040	9040	9040	9040	0
555	20231227	114600	86505790	9040	9040	9040	9040	0
556	20231227	114500	86505790	9040	9040	9040	9040	0
557	20231227	114400	86505790	9040	9040	9040	9040	0
558	20231227	114300	86505790	9040	8990	9040	8990	34
559	20231227	114200	86200080	8990	9000	9000	8990	217
560	20231227	114100	84249050	9000	9000	9000	9000	0
561	20231227	114000	84249050	9000	9000	9000	9000	0
562	20231227	113900	84249050	9000	9000	9000	9000	0
563	20231227	113800	84249050	9000	9000	9000	9000	0
564	20231227	113700	84249050	9000	9000	9000	9000	0
565	20231227	113600	84249050	9000	9000	9000	9000	0
566	20231227	113500	84249050	9000	9000	9000	9000	0
567	20231227	113400	84249050	9000	9000	9000	9000	0
568	20231227	113300	84249050	9000	9000	9000	9000	0
569	20231227	113200	84249050	9000	9000	9000	9000	0
570	20231227	113100	84249050	9000	9000	9000	9000	1
571	20231227	113000	84240050	9000	9000	9000	9000	0
572	20231227	112900	84240050	9000	9000	9000	9000	0
573	20231227	112800	84240050	9000	9000	9000	9000	1
574	20231227	112700	84231050	9000	9000	9000	9000	86
575	20231227	112600	83457050	9010	9010	9010	9010	0
576	20231227	112500	83457050	9010	9010	9010	9010	0
577	20231227	112400	83457050	9010	9010	9010	9010	106
578	20231227	112300	82501990	9020	9030	9030	9020	62
579	20231227	112200	81942700	9030	9030	9030	9030	10
580	20231227	112100	81852400	9080	9080	9080	9080	0
581	20231227	112000	81852400	9080	9060	9080	9060	4
582	20231227	111900	81816120	9020	9020	9020	9020	0
583	20231227	111800	81816120	9020	9020	9020	9020	0
584	20231227	111700	81816120	9020	9020	9020	9020	0
585	20231227	111600	81816120	9020	9020	9020	9020	0
586	20231227	111500	81816120	9020	9020	9020	9020	0
587	20231227	111400	81816120	9020	9020	9020	9020	0
588	20231227	111300	81816120	9020	9020	9020	9020	0
589	20231227	111200	81816120	9020	9020	9020	9020	0
590	20231227	111100	81816120	9020	9020	9020	9020	0
591	20231227	111000	81816120	9020	9020	9020	9020	1
592	20231227	110900	81807100	9080	9080	9080	9080	0
593	20231227	110800	81807100	9080	9080	9080	9080	1
594	20231227	110700	81798020	9020	9050	9050	9020	1900
595	20231227	110600	64656080	9080	9080	9080	9080	0
596	20231227	110500	64656080	9080	9080	9080	9080	0
597	20231227	110400	64656080	9080	9080	9080	9080	0
598	20231227	110300	64656080	9080	9080	9080	9080	1
599	20231227	110200	64647000	9040	9040	9040	9040	0
600	20231227	110100	64647000	9040	9040	9040	9040	0
601	20231227	110000	64647000	9040	9040	9040	9040	0
602	20231227	105900	64647000	9040	9040	9040	9040	0
603	20231227	105800	64647000	9040	9040	9040	9040	0
604	20231227	105700	64647000	9040	9060	9060	9040	59
605	20231227	105600	64113060	9090	9090	9090	9090	0
606	20231227	105500	64113060	9090	9090	9090	9090	0
607	20231227	105400	64113060	9090	9090	9090	9090	0
608	20231227	105300	64113060	9090	9090	9090	9090	0
609	20231227	105200	64113060	9090	9090	9090	9090	0
610	20231227	105100	64113060	9090	9090	9090	9090	10
611	20231227	105000	64022160	9090	9090	9090	9090	0
612	20231227	104900	64022160	9090	9090	9090	9090	0
613	20231227	104800	64022160	9090	9090	9090	9090	0
614	20231227	104700	64022160	9090	9090	9090	9090	11
615	20231227	104600	63922170	9060	9060	9060	9060	0
616	20231227	104500	63922170	9060	9060	9060	9060	0
617	20231227	104400	63922170	9060	9060	9060	9060	522
618	20231227	104300	59192850	9060	9060	9060	9060	0
619	20231227	104200	59192850	9060	9060	9060	9060	0
620	20231227	104100	59192850	9060	9060	9060	9060	1
621	20231227	104000	59183790	9060	9060	9060	9060	0
622	20231227	103900	59183790	9060	9060	9060	9060	0
623	20231227	103800	59183790	9060	9060	9060	9060	0
624	20231227	103700	59183790	9060	9040	9060	9040	24
625	20231227	103600	58966740	9000	9000	9000	9000	0
626	20231227	103500	58966740	9000	9000	9000	9000	0
627	20231227	103400	58966740	9000	9000	9000	9000	0
628	20231227	103300	58966740	9000	9000	9000	9000	0
629	20231227	103200	58966740	9000	9000	9000	9000	0
630	20231227	103100	58966740	9000	9000	9000	9000	0
631	20231227	103000	58966740	9000	9000	9000	9000	0
632	20231227	102900	58966740	9000	9000	9000	9000	0
633	20231227	102800	58966740	9000	9000	9000	9000	0
634	20231227	102700	58966740	9000	9000	9000	9000	100
635	20231227	102600	58066740	9000	9000	9000	9000	0
636	20231227	102500	58066740	9000	9000	9000	9000	51
637	20231227	102400	57607740	9020	9020	9020	9020	1
638	20231227	102300	57598720	9000	9000	9000	9000	0
639	20231227	102200	57598720	9000	9010	9010	9000	500
640	20231227	102100	53095850	9020	9030	9030	9020	378
641	20231227	102000	49685560	9030	9030	9030	9030	0
642	20231227	101900	49685560	9030	9030	9030	9030	0
643	20231227	101800	49685560	9030	9040	9040	9030	31
644	20231227	101700	49405540	9050	9050	9050	9050	283
645	20231227	101600	46844390	9060	9050	9060	9050	39
646	20231227	101500	46491410	9060	9060	9060	9060	29
647	20231227	101400	46228670	9060	9060	9060	9060	0
648	20231227	101300	46228670	9060	9060	9060	9060	0
649	20231227	101200	46228670	9060	9060	9060	9060	0
650	20231227	101100	46228670	9060	9090	9090	9060	500
651	20231227	101000	41696780	9150	9150	9150	9150	0
652	20231227	100900	41696780	9150	9150	9150	9150	2
653	20231227	100800	41678480	9090	9110	9110	9090	250
654	20231227	100700	39403870	9170	9170	9170	9170	0
655	20231227	100600	39403870	9170	9170	9170	9170	0
656	20231227	100500	39403870	9170	9170	9170	9170	1
657	20231227	100400	39394700	9110	9120	9120	9110	200
658	20231227	100300	37572610	9170	9170	9170	9170	0
659	20231227	100200	37572610	9170	9170	9170	9170	0
660	20231227	100100	37572610	9170	9170	9170	9170	0
661	20231227	100000	37572610	9170	9170	9170	9170	1
662	20231227	095900	37563440	9120	9120	9120	9120	0
663	20231227	095800	37563440	9120	9120	9120	9120	0
664	20231227	095700	37563440	9120	9130	9170	9120	101
665	20231227	095600	36642170	9170	9170	9170	9170	0
666	20231227	095500	36642170	9170	9170	9170	9170	0
667	20231227	095400	36642170	9170	9170	9170	9170	0
668	20231227	095300	36642170	9170	9170	9170	9170	0
669	20231227	095200	36642170	9170	9170	9170	9170	0
670	20231227	095100	36642170	9170	9110	9170	9110	26
671	20231227	095000	36405250	9170	9170	9170	9170	0
672	20231227	094900	36405250	9170	9170	9170	9170	0
673	20231227	094800	36405250	9170	9170	9170	9170	0
674	20231227	094700	36405250	9170	9170	9170	9170	1
675	20231227	094600	36396080	9110	9110	9110	9110	0
676	20231227	094500	36396080	9110	9170	9170	9110	11
677	20231227	094400	36295810	9110	9120	9120	9110	333
678	20231227	094300	33260100	9170	9170	9170	9170	0
679	20231227	094200	33260100	9170	9170	9170	9170	0
680	20231227	094100	33260100	9170	9170	9170	9170	0
681	20231227	094000	33260100	9170	9170	9170	9170	0
682	20231227	093900	33260100	9170	9170	9170	9170	0
683	20231227	093800	33260100	9170	9170	9170	9170	0
684	20231227	093700	33260100	9170	9170	9170	9170	0
685	20231227	093600	33260100	9170	9170	9170	9120	790
686	20231227	093500	26053640	9170	9170	9170	9170	0
687	20231227	093400	26053640	9170	9170	9170	9170	0
688	20231227	093300	26053640	9170	9170	9170	9170	12
689	20231227	093200	25943600	9170	9170	9170	9170	0
690	20231227	093100	25943600	9170	9170	9170	9170	0
691	20231227	093000	25943600	9170	9170	9170	9170	0
692	20231227	092900	25943600	9170	9170	9170	9170	0
693	20231227	092800	25943600	9170	9170	9170	9170	0
694	20231227	092700	25943600	9170	9170	9170	9170	1
695	20231227	092600	25934430	9120	9150	9150	9120	604
696	20231227	092500	20420700	9210	9210	9210	9210	0
697	20231227	092400	20420700	9210	9190	9210	9190	230
698	20231227	092300	18306980	9190	9190	9190	9190	0
699	20231227	092200	18306980	9190	9200	9200	9190	1641
700	20231227	092100	3209790	9210	9210	9210	9210	0
701	20231227	092000	3209790	9210	9210	9210	9210	20
702	20231227	091900	3025590	9210	9210	9210	9210	0
703	20231227	091800	3025590	9210	9210	9210	9210	0
704	20231227	091700	3025590	9210	9210	9210	9210	0
705	20231227	091600	3025590	9210	9210	9210	9210	0
706	20231227	091500	3025590	9210	9210	9210	9210	0
707	20231227	091400	3025590	9210	9210	9210	9210	0
708	20231227	091300	3025590	9210	9210	9210	9210	0
709	20231227	091200	3025590	9210	9210	9210	9210	0
710	20231227	091100	3025590	9210	9210	9210	9210	0
711	20231227	091000	3025590	9210	9210	9210	9210	0
712	20231227	090900	3025590	9210	9200	9210	9200	113
713	20231227	090800	1985200	9200	9200	9200	9200	0
714	20231227	090700	1985200	9200	9200	9200	9200	0
715	20231227	090600	1985200	9200	9200	9200	9200	0
716	20231227	090500	1985200	9200	9200	9200	9200	0
717	20231227	090400	1985200	9200	9200	9200	9200	0
718	20231227	090300	1985200	9200	9200	9200	9200	12
719	20231227	090200	1874800	9200	9200	9200	9200	0
720	20231227	090100	1874800	9200	9200	9200	9200	0
721	20231227	090000	1874800	9200	9190	9200	9190	204