KissMeData/054670/min/candle-20231228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231228	193700	454051730	9050	9050	9050	9050	906
3	20231228	193600	454051730	9050	9050	9050	9050	0
4	20231228	193500	454051730	9050	9050	9050	9050	0
5	20231228	193400	454051730	9050	9050	9050	9050	0
6	20231228	193300	454051730	9050	9050	9050	9050	0
7	20231228	193200	454051730	9050	9050	9050	9050	0
8	20231228	193100	454051730	9050	9050	9050	9050	0
9	20231228	193000	454051730	9050	9050	9050	9050	0
10	20231228	192900	454051730	9050	9050	9050	9050	0
11	20231228	192800	454051730	9050	9050	9050	9050	0
12	20231228	192700	454051730	9050	9050	9050	9050	0
13	20231228	192600	454051730	9050	9050	9050	9050	0
14	20231228	192500	454051730	9050	9050	9050	9050	0
15	20231228	192400	454051730	9050	9050	9050	9050	0
16	20231228	192300	454051730	9050	9050	9050	9050	0
17	20231228	192200	454051730	9050	9050	9050	9050	0
18	20231228	192100	454051730	9050	9050	9050	9050	0
19	20231228	192000	454051730	9050	9050	9050	9050	0
20	20231228	191900	454051730	9050	9050	9050	9050	0
21	20231228	191800	454051730	9050	9050	9050	9050	0
22	20231228	191700	454051730	9050	9050	9050	9050	0
23	20231228	191600	454051730	9050	9050	9050	9050	0
24	20231228	191500	454051730	9050	9050	9050	9050	0
25	20231228	191400	454051730	9050	9050	9050	9050	0
26	20231228	191300	454051730	9050	9050	9050	9050	0
27	20231228	191200	454051730	9050	9050	9050	9050	0
28	20231228	191100	454051730	9050	9050	9050	9050	0
29	20231228	191000	454051730	9050	9050	9050	9050	0
30	20231228	190900	454051730	9050	9050	9050	9050	0
31	20231228	190800	454051730	9050	9050	9050	9050	0
32	20231228	190700	454051730	9050	9050	9050	9050	906
33	20231228	190600	454051730	9050	9050	9050	9050	0
34	20231228	190500	454051730	9050	9050	9050	9050	0
35	20231228	190400	454051730	9050	9050	9050	9050	0
36	20231228	190300	454051730	9050	9050	9050	9050	0
37	20231228	190200	454051730	9050	9050	9050	9050	0
38	20231228	190100	454051730	9050	9050	9050	9050	0
39	20231228	190000	454051730	9050	9050	9050	9050	0
40	20231228	185900	454051730	9050	9050	9050	9050	0
41	20231228	185800	454051730	9050	9050	9050	9050	0
42	20231228	185700	454051730	9050	9050	9050	9050	0
43	20231228	185600	454051730	9050	9050	9050	9050	0
44	20231228	185500	454051730	9050	9050	9050	9050	0
45	20231228	185400	454051730	9050	9050	9050	9050	0
46	20231228	185300	454051730	9050	9050	9050	9050	0
47	20231228	185200	454051730	9050	9050	9050	9050	0
48	20231228	185100	454051730	9050	9050	9050	9050	0
49	20231228	185000	454051730	9050	9050	9050	9050	0
50	20231228	184900	454051730	9050	9050	9050	9050	0
51	20231228	184800	454051730	9050	9050	9050	9050	0
52	20231228	184700	454051730	9050	9050	9050	9050	0
53	20231228	184600	454051730	9050	9050	9050	9050	0
54	20231228	184500	454051730	9050	9050	9050	9050	0
55	20231228	184400	454051730	9050	9050	9050	9050	0
56	20231228	184300	454051730	9050	9050	9050	9050	0
57	20231228	184200	454051730	9050	9050	9050	9050	0
58	20231228	184100	454051730	9050	9050	9050	9050	0
59	20231228	184000	454051730	9050	9050	9050	9050	0
60	20231228	183900	454051730	9050	9050	9050	9050	0
61	20231228	183800	454051730	9050	9050	9050	9050	0
62	20231228	183700	454051730	9050	9050	9050	9050	906
63	20231228	183600	454051730	9050	9050	9050	9050	0
64	20231228	183500	454051730	9050	9050	9050	9050	0
65	20231228	183400	454051730	9050	9050	9050	9050	0
66	20231228	183300	454051730	9050	9050	9050	9050	0
67	20231228	183200	454051730	9050	9050	9050	9050	0
68	20231228	183100	454051730	9050	9050	9050	9050	0
69	20231228	183000	454051730	9050	9050	9050	9050	0
70	20231228	182900	454051730	9050	9050	9050	9050	0
71	20231228	182800	454051730	9050	9050	9050	9050	0
72	20231228	182700	454051730	9050	9050	9050	9050	0
73	20231228	182600	454051730	9050	9050	9050	9050	0
74	20231228	182500	454051730	9050	9050	9050	9050	0
75	20231228	182400	454051730	9050	9050	9050	9050	0
76	20231228	182300	454051730	9050	9050	9050	9050	0
77	20231228	182200	454051730	9050	9050	9050	9050	0
78	20231228	182100	454051730	9050	9050	9050	9050	0
79	20231228	182000	454051730	9050	9050	9050	9050	0
80	20231228	181900	454051730	9050	9050	9050	9050	0
81	20231228	181800	454051730	9050	9050	9050	9050	0
82	20231228	181700	454051730	9050	9050	9050	9050	0
83	20231228	181600	454051730	9050	9050	9050	9050	0
84	20231228	181500	454051730	9050	9050	9050	9050	0
85	20231228	181400	454051730	9050	9050	9050	9050	0
86	20231228	181300	454051730	9050	9050	9050	9050	0
87	20231228	181200	454051730	9050	9050	9050	9050	0
88	20231228	181100	454051730	9050	9050	9050	9050	0
89	20231228	181000	454051730	9050	9050	9050	9050	0
90	20231228	180900	454051730	9050	9050	9050	9050	0
91	20231228	180800	454051730	9050	9050	9050	9050	0
92	20231228	180700	454051730	9050	9050	9050	9050	906
93	20231228	180600	454051730	9050	9050	9050	9050	0
94	20231228	180500	454051730	9050	9050	9050	9050	0
95	20231228	180400	454051730	9050	9050	9050	9050	0
96	20231228	180300	454051730	9050	9050	9050	9050	0
97	20231228	180200	454051730	9050	9050	9050	9050	0
98	20231228	180100	454051730	9050	9050	9050	9050	0
99	20231228	180000	454051730	9050	9050	9050	9050	0
100	20231228	175900	454051730	9050	9050	9050	9050	0
101	20231228	175800	454051730	9050	9050	9050	9050	0
102	20231228	175700	454051730	9050	9050	9050	9050	0
103	20231228	175600	454051730	9050	9050	9050	9050	0
104	20231228	175500	454051730	9050	9050	9050	9050	0
105	20231228	175400	454051730	9050	9050	9050	9050	0
106	20231228	175300	454051730	9050	9050	9050	9050	0
107	20231228	175200	454051730	9050	9050	9050	9050	0
108	20231228	175100	454051730	9050	9050	9050	9050	0
109	20231228	175000	454051730	9050	9050	9050	9050	0
110	20231228	174900	454051730	9050	9050	9050	9050	0
111	20231228	174800	454051730	9050	9050	9050	9050	0
112	20231228	174700	454051730	9050	9050	9050	9050	0
113	20231228	174600	454051730	9050	9050	9050	9050	0
114	20231228	174500	454051730	9050	9050	9050	9050	0
115	20231228	174400	454051730	9050	9050	9050	9050	0
116	20231228	174300	454051730	9050	9050	9050	9050	0
117	20231228	174200	454051730	9050	9050	9050	9050	0
118	20231228	174100	454051730	9050	9050	9050	9050	0
119	20231228	174000	454051730	9050	9050	9050	9050	0
120	20231228	173900	454051730	9050	9050	9050	9050	0
121	20231228	173800	454051730	9050	9050	9050	9050	0
122	20231228	173700	454051730	9050	9050	9050	9050	906
123	20231228	173600	454051730	9050	9050	9050	9050	0
124	20231228	173500	454051730	9050	9050	9050	9050	0
125	20231228	173400	454051730	9050	9050	9050	9050	0
126	20231228	173300	454051730	9050	9050	9050	9050	0
127	20231228	173200	454051730	9050	9050	9050	9050	0
128	20231228	173100	454051730	9050	9050	9050	9050	0
129	20231228	173000	454051730	9050	9050	9050	9050	0
130	20231228	172900	454051730	9050	9050	9050	9050	0
131	20231228	172800	454051730	9050	9050	9050	9050	0
132	20231228	172700	454051730	9050	9050	9050	9050	0
133	20231228	172600	454051730	9050	9050	9050	9050	0
134	20231228	172500	454051730	9050	9050	9050	9050	0
135	20231228	172400	454051730	9050	9050	9050	9050	0
136	20231228	172300	454051730	9050	9050	9050	9050	0
137	20231228	172200	454051730	9050	9050	9050	9050	0
138	20231228	172100	454051730	9050	9050	9050	9050	0
139	20231228	172000	454051730	9050	9050	9050	9050	0
140	20231228	171900	454051730	9050	9050	9050	9050	0
141	20231228	171800	454051730	9050	9050	9050	9050	0
142	20231228	171700	454051730	9050	9050	9050	9050	0
143	20231228	171600	454051730	9050	9050	9050	9050	0
144	20231228	171500	454051730	9050	9050	9050	9050	0
145	20231228	171400	454051730	9050	9050	9050	9050	0
146	20231228	171300	454051730	9050	9050	9050	9050	0
147	20231228	171200	454051730	9050	9050	9050	9050	0
148	20231228	171100	454051730	9050	9050	9050	9050	0
149	20231228	171000	454051730	9050	9050	9050	9050	0
150	20231228	170900	454051730	9050	9050	9050	9050	0
151	20231228	170800	454051730	9050	9050	9050	9050	0
152	20231228	170700	454051730	9050	9050	9050	9050	906
153	20231228	170600	454051730	9050	9050	9050	9050	0
154	20231228	170500	454051730	9050	9050	9050	9050	0
155	20231228	170400	454051730	9050	9050	9050	9050	0
156	20231228	170300	454051730	9050	9050	9050	9050	0
157	20231228	170200	454051730	9050	9050	9050	9050	0
158	20231228	170100	454051730	9050	9050	9050	9050	0
159	20231228	170000	454051730	9050	9050	9050	9050	0
160	20231228	165900	454051730	9050	9050	9050	9050	0
161	20231228	165800	454051730	9050	9050	9050	9050	0
162	20231228	165700	454051730	9050	9050	9050	9050	0
163	20231228	165600	454051730	9050	9050	9050	9050	0
164	20231228	165500	454051730	9050	9050	9050	9050	0
165	20231228	165400	454051730	9050	9050	9050	9050	0
166	20231228	165300	454051730	9050	9050	9050	9050	0
167	20231228	165200	454051730	9050	9050	9050	9050	0
168	20231228	165100	454051730	9050	9050	9050	9050	0
169	20231228	165000	454051730	9050	9050	9050	9050	0
170	20231228	164900	454051730	9050	9050	9050	9050	0
171	20231228	164800	454051730	9050	9050	9050	9050	0
172	20231228	164700	454051730	9050	9050	9050	9050	0
173	20231228	164600	454051730	9050	9050	9050	9050	0
174	20231228	164500	454051730	9050	9050	9050	9050	0
175	20231228	164400	454051730	9050	9050	9050	9050	0
176	20231228	164300	454051730	9050	9050	9050	9050	0
177	20231228	164200	454051730	9050	9050	9050	9050	0
178	20231228	164100	454051730	9050	9050	9050	9050	0
179	20231228	164000	454051730	9050	9050	9050	9050	0
180	20231228	163900	454051730	9050	9050	9050	9050	0
181	20231228	163800	454051730	9050	9050	9050	9050	0
182	20231228	163700	454051730	9050	9050	9050	9050	906
183	20231228	163600	454051730	9050	9050	9050	9050	0
184	20231228	163500	454051730	9050	9050	9050	9050	0
185	20231228	163400	454051730	9050	9050	9050	9050	0
186	20231228	163300	454051730	9050	9050	9050	9050	0
187	20231228	163200	454051730	9050	9050	9050	9050	0
188	20231228	163100	454051730	9050	9050	9050	9050	0
189	20231228	163000	454051730	9050	9050	9050	9050	0
190	20231228	162900	454051730	9050	9050	9050	9050	0
191	20231228	162800	454051730	9050	9050	9050	9050	0
192	20231228	162700	454051730	9050	9050	9050	9050	0
193	20231228	162600	454051730	9050	9050	9050	9050	0
194	20231228	162500	454051730	9050	9050	9050	9050	0
195	20231228	162400	454051730	9050	9050	9050	9050	0
196	20231228	162300	454051730	9050	9050	9050	9050	0
197	20231228	162200	454051730	9050	9050	9050	9050	0
198	20231228	162100	454051730	9050	9050	9050	9050	0
199	20231228	162000	454051730	9050	9050	9050	9050	0
200	20231228	161900	454051730	9050	9050	9050	9050	0
201	20231228	161800	454051730	9050	9050	9050	9050	0
202	20231228	161700	454051730	9050	9050	9050	9050	0
203	20231228	161600	454051730	9050	9050	9050	9050	0
204	20231228	161500	454051730	9050	9050	9050	9050	0
205	20231228	161400	454051730	9050	9050	9050	9050	0
206	20231228	161300	454051730	9050	9050	9050	9050	0
207	20231228	161200	454051730	9050	9050	9050	9050	0
208	20231228	161100	454051730	9050	9050	9050	9050	0
209	20231228	161000	454051730	9050	9050	9050	9050	0
210	20231228	160900	454051730	9050	9050	9050	9050	0
211	20231228	160800	454051730	9050	9050	9050	9050	0
212	20231228	160700	454051730	9050	9050	9050	9050	906
213	20231228	160600	454051730	9050	9050	9050	9050	0
214	20231228	160500	454051730	9050	9050	9050	9050	0
215	20231228	160400	454051730	9050	9050	9050	9050	0
216	20231228	160300	454051730	9050	9050	9050	9050	0
217	20231228	160200	454051730	9050	9050	9050	9050	0
218	20231228	160100	454051730	9050	9050	9050	9050	0
219	20231228	160000	454051730	9050	9050	9050	9050	0
220	20231228	155900	454051730	9050	9050	9050	9050	0
221	20231228	155800	454051730	9050	9050	9050	9050	0
222	20231228	155700	454051730	9050	9050	9050	9050	0
223	20231228	155600	454051730	9050	9050	9050	9050	0
224	20231228	155500	454051730	9050	9050	9050	9050	0
225	20231228	155400	454051730	9050	9050	9050	9050	0
226	20231228	155300	454051730	9050	9050	9050	9050	0
227	20231228	155200	454051730	9050	9050	9050	9050	0
228	20231228	155100	454051730	9050	9050	9050	9050	0
229	20231228	155000	454051730	9050	9050	9050	9050	0
230	20231228	154900	454051730	9050	9050	9050	9050	0
231	20231228	154800	454051730	9050	9050	9050	9050	0
232	20231228	154700	454051730	9050	9050	9050	9050	0
233	20231228	154600	454051730	9050	9050	9050	9050	0
234	20231228	154500	454051730	9050	9050	9050	9050	0
235	20231228	154400	454051730	9050	9050	9050	9050	0
236	20231228	154300	454051730	9050	9050	9050	9050	0
237	20231228	154200	454051730	9050	9050	9050	9050	0
238	20231228	154100	454051730	9050	9050	9050	9050	0
239	20231228	154000	454051730	9050	9050	9050	9050	0
240	20231228	153900	454051730	9050	9050	9050	9050	0
241	20231228	153800	454051730	9050	9050	9050	9050	0
242	20231228	153700	454051730	9050	9050	9050	9050	906
243	20231228	153600	454051730	9050	9050	9050	9050	0
244	20231228	153500	454051730	9050	9050	9050	9050	0
245	20231228	153400	454051730	9050	9050	9050	9050	0
246	20231228	153300	454051730	9050	9050	9050	9050	0
247	20231228	153200	454051730	9050	9050	9050	9050	0
248	20231228	153100	454051730	9050	9050	9050	9050	0
249	20231228	153000	454051730	9050	9050	9050	9050	906
250	20231228	152900	445852430	9110	9110	9110	9110	0
251	20231228	152800	445852430	9110	9110	9110	9110	0
252	20231228	152700	445852430	9110	9110	9110	9110	0
253	20231228	152600	445852430	9110	9110	9110	9110	0
254	20231228	152500	445852430	9110	9110	9110	9110	0
255	20231228	152400	445852430	9110	9110	9110	9110	0
256	20231228	152300	445852430	9110	9110	9110	9110	0
257	20231228	152200	445852430	9110	9110	9110	9110	0
258	20231228	152100	445852430	9110	9110	9110	9110	0
259	20231228	152000	445852430	9110	9110	9110	9110	0
260	20231228	151900	445852430	9110	9110	9110	9110	0
261	20231228	151800	445852430	9110	9090	9110	9090	2
262	20231228	151700	445834230	9100	9100	9100	9100	47
263	20231228	151600	445406530	9100	9110	9110	9100	17
264	20231228	151500	445251780	9100	9100	9100	9100	8
265	20231228	151400	445178980	9100	9100	9110	9090	223
266	20231228	151300	443150570	9110	9110	9110	9110	0
267	20231228	151200	443150570	9110	9110	9110	9110	0
268	20231228	151100	443150570	9110	9110	9110	9110	1
269	20231228	151000	443141460	9080	9090	9090	9080	300
270	20231228	150900	440414500	9110	9110	9110	9110	151
271	20231228	150800	439038890	9080	9080	9080	9080	1
272	20231228	150700	439029810	9110	9110	9110	9110	0
273	20231228	150600	439029810	9110	9110	9110	9110	100
274	20231228	150500	438118810	9110	9110	9110	9110	0
275	20231228	150400	438118810	9110	9110	9110	9110	0
276	20231228	150300	438118810	9110	9110	9110	9110	0
277	20231228	150200	438118810	9110	9110	9110	9110	1
278	20231228	150100	438109700	9060	9060	9060	9060	0
279	20231228	150000	438109700	9060	9060	9060	9060	14
280	20231228	145900	437982860	9050	9100	9100	9050	184
281	20231228	145800	436313970	9120	9100	9120	9100	12
282	20231228	145700	436204750	9120	9120	9120	9120	0
283	20231228	145600	436204750	9120	9110	9120	9110	1104
284	20231228	145500	426143700	9100	9100	9100	9100	178
285	20231228	145400	424523900	9100	9100	9100	9100	0
286	20231228	145300	424523900	9100	9100	9100	9100	0
287	20231228	145200	424523900	9100	9090	9100	9050	2201
288	20231228	145100	404569200	9100	9100	9100	9100	60
289	20231228	145000	404023200	9100	9100	9100	9100	1744
290	20231228	144900	388152800	9110	9110	9110	9110	0
291	20231228	144800	388152800	9110	9110	9120	9110	1127
292	20231228	144700	377885560	9120	9110	9120	9110	29
293	20231228	144600	377621280	9110	9110	9110	9110	50
294	20231228	144500	377165780	9110	9110	9110	9110	50
295	20231228	144400	376710280	9120	9120	9120	9120	0
296	20231228	144300	376710280	9120	9110	9120	9110	485
297	20231228	144200	372287380	9110	9120	9120	9110	30
298	20231228	144100	372013880	9130	9110	9130	9110	1110
299	20231228	144000	361893460	9100	9100	9100	9100	0
300	20231228	143900	361893460	9100	9100	9100	9100	162
301	20231228	143800	360419260	9100	9100	9100	9100	2
302	20231228	143700	360401060	9110	9100	9110	9100	521
303	20231228	143600	355659950	9100	9100	9100	9100	2
304	20231228	143500	355641750	9110	9110	9110	9110	50
305	20231228	143400	355186250	9110	9110	9110	9110	0
306	20231228	143300	355186250	9110	9110	9110	9110	0
307	20231228	143200	355186250	9110	9110	9110	9110	1
308	20231228	143100	355177140	9100	9080	9110	9080	93
309	20231228	143000	354331030	9110	9100	9110	9100	1120
310	20231228	142900	344130140	9100	9100	9100	9100	14
311	20231228	142800	344002740	9100	9100	9100	9100	300
312	20231228	142700	341272740	9100	9100	9100	9100	1
313	20231228	142600	341263640	9080	9080	9080	9080	0
314	20231228	142500	341263640	9080	9080	9080	9080	0
315	20231228	142400	341263640	9080	9080	9080	9080	4
316	20231228	142300	341227320	9100	9090	9100	9090	118
317	20231228	142200	340154690	9090	9090	9090	9090	0
318	20231228	142100	340154690	9090	9090	9090	9090	1
319	20231228	142000	340145600	9080	9080	9080	9080	1
320	20231228	141900	340136520	9070	9070	9070	9070	5
321	20231228	141800	340091170	9070	9070	9070	9070	0
322	20231228	141700	340091170	9070	9070	9070	9070	0
323	20231228	141600	340091170	9070	9090	9090	9070	708
324	20231228	141500	333660560	9090	9090	9090	9090	199
325	20231228	141400	331851650	9090	9080	9090	9080	178
326	20231228	141300	330235380	9080	9080	9080	9080	10
327	20231228	141200	330144580	9080	9080	9080	9080	34
328	20231228	141100	329835860	9080	9080	9080	9080	0
329	20231228	141000	329835860	9080	9080	9080	9080	0
330	20231228	140900	329835860	9080	9080	9080	9080	0
331	20231228	140800	329835860	9080	9080	9080	9080	7
332	20231228	140700	329772300	9080	9080	9080	9080	29
333	20231228	140600	329508980	9090	9090	9090	9090	0
334	20231228	140500	329508980	9090	9090	9090	9090	0
335	20231228	140400	329508980	9090	9090	9090	9090	0
336	20231228	140300	329508980	9090	9090	9090	9090	0
337	20231228	140200	329508980	9090	9090	9090	9090	0
338	20231228	140100	329508980	9090	9090	9090	9090	0
339	20231228	140000	329508980	9090	9090	9090	9090	0
340	20231228	135900	329508980	9090	9090	9090	9090	0
341	20231228	135800	329508980	9090	9090	9090	9090	1
342	20231228	135700	329499890	9070	9080	9080	9070	1053
343	20231228	135600	319947180	9090	9090	9090	9090	0
344	20231228	135500	319947180	9090	9090	9090	9090	0
345	20231228	135400	319947180	9090	9090	9090	9090	0
346	20231228	135300	319947180	9090	9090	9090	9090	0
347	20231228	135200	319947180	9090	9090	9090	9090	0
348	20231228	135100	319947180	9090	9090	9090	9090	11
349	20231228	135000	319847190	9090	9070	9090	9070	36
350	20231228	134900	319520570	9080	9080	9080	9080	0
351	20231228	134800	319520570	9080	9080	9080	9080	0
352	20231228	134700	319520570	9080	9080	9080	9080	10
353	20231228	134600	319429770	9090	9090	9090	9090	0
354	20231228	134500	319429770	9090	9090	9090	9090	0
355	20231228	134400	319429770	9090	9090	9090	9090	0
356	20231228	134300	319429770	9090	9090	9090	9090	0
357	20231228	134200	319429770	9090	9090	9090	9090	300
358	20231228	134100	316702770	9090	9080	9090	9080	54
359	20231228	134000	316212440	9080	9080	9080	9080	110
360	20231228	133900	315213640	9080	9080	9080	9080	0
361	20231228	133800	315213640	9080	9080	9080	9080	110
362	20231228	133700	314214840	9070	9070	9070	9070	0
363	20231228	133600	314214840	9070	9070	9070	9070	51
364	20231228	133500	313752270	9080	9080	9080	9080	0
365	20231228	133400	313752270	9080	9080	9080	9080	0
366	20231228	133300	313752270	9080	9080	9080	9080	1
367	20231228	133200	313743190	9080	9080	9080	9080	17
368	20231228	133100	313588830	9080	9080	9080	9080	0
369	20231228	133000	313588830	9080	9080	9080	9080	1
370	20231228	132900	313579750	9080	9080	9080	9080	3
371	20231228	132800	313552510	9080	9080	9080	9080	0
372	20231228	132700	313552510	9080	9080	9080	9080	0
373	20231228	132600	313552510	9080	9080	9080	9080	0
374	20231228	132500	313552510	9080	9080	9080	9080	23
375	20231228	132400	313343670	9080	9080	9080	9080	0
376	20231228	132300	313343670	9080	9080	9080	9080	5
377	20231228	132200	313298270	9100	9100	9100	9100	0
378	20231228	132100	313298270	9100	9090	9100	9080	126
379	20231228	132000	312153670	9120	9120	9120	9120	0
380	20231228	131900	312153670	9120	9120	9120	9120	0
381	20231228	131800	312153670	9120	9120	9120	9120	0
382	20231228	131700	312153670	9120	9120	9120	9120	30
383	20231228	131600	311880070	9120	9120	9120	9120	0
384	20231228	131500	311880070	9120	9120	9120	9120	5
385	20231228	131400	311834470	9120	9120	9120	9120	1
386	20231228	131300	311825350	9110	9100	9110	9080	437
387	20231228	131200	307850800	9110	9110	9110	9110	0
388	20231228	131100	307850800	9110	9110	9110	9110	0
389	20231228	131000	307850800	9110	9110	9110	9110	0
390	20231228	130900	307850800	9110	9110	9110	9110	0
391	20231228	130800	307850800	9110	9110	9110	9110	0
392	20231228	130700	307850800	9110	9100	9110	9100	131
393	20231228	130600	306658690	9100	9100	9100	9100	863
394	20231228	130500	298805390	9090	9090	9090	9090	213
395	20231228	130400	296869220	9080	9080	9080	9080	15
396	20231228	130300	296733020	9070	9070	9070	9070	10
397	20231228	130200	296642320	9080	9080	9080	9080	200
398	20231228	130100	294826320	9080	9080	9080	9080	107
399	20231228	130000	293854760	9070	9070	9070	9070	1051
400	20231228	125900	284322190	9070	9060	9070	9060	500
401	20231228	125800	279788280	9060	9060	9060	9060	0
402	20231228	125700	279788280	9060	9060	9060	9060	0
403	20231228	125600	279788280	9060	9060	9060	9060	0
404	20231228	125500	279788280	9060	9060	9060	9060	1
405	20231228	125400	279779220	9070	9070	9070	9070	0
406	20231228	125300	279779220	9070	9070	9070	9070	0
407	20231228	125200	279779220	9070	9070	9070	9070	0
408	20231228	125100	279779220	9070	9070	9070	9070	0
409	20231228	125000	279779220	9070	9060	9070	9060	2
410	20231228	124900	279761090	9060	9060	9060	9060	0
411	20231228	124800	279761090	9060	9060	9060	9060	0
412	20231228	124700	279761090	9060	9060	9060	9060	567
413	20231228	124600	274624070	9050	9050	9050	9050	0
414	20231228	124500	274624070	9050	9050	9050	9050	0
415	20231228	124400	274624070	9050	9050	9050	9050	5
416	20231228	124300	274578820	9060	9060	9060	9060	1
417	20231228	124200	274569760	9060	9060	9060	9060	0
418	20231228	124100	274569760	9060	9060	9060	9060	0
419	20231228	124000	274569760	9060	9060	9060	9060	0
420	20231228	123900	274569760	9060	9060	9060	9060	0
421	20231228	123800	274569760	9060	9060	9060	9060	0
422	20231228	123700	274569760	9060	9060	9060	9060	0
423	20231228	123600	274569760	9060	9060	9060	9060	0
424	20231228	123500	274569760	9060	9060	9060	9060	0
425	20231228	123400	274569760	9060	9060	9060	9060	0
426	20231228	123300	274569760	9060	9060	9060	9060	1
427	20231228	123200	274560700	9050	9050	9050	9050	0
428	20231228	123100	274560700	9050	9050	9050	9050	0
429	20231228	123000	274560700	9050	9050	9050	9050	0
430	20231228	122900	274560700	9050	9050	9050	9050	2
431	20231228	122800	274542600	9050	9050	9050	9050	1
432	20231228	122700	274533550	9060	9060	9060	9060	0
433	20231228	122600	274533550	9060	9060	9060	9060	1
434	20231228	122500	274524490	9050	9050	9050	9050	0
435	20231228	122400	274524490	9050	9050	9050	9050	28
436	20231228	122300	274271090	9050	9050	9050	9050	0
437	20231228	122200	274271090	9050	9050	9050	9050	0
438	20231228	122100	274271090	9050	9050	9050	9050	0
439	20231228	122000	274271090	9050	9050	9050	9050	0
440	20231228	121900	274271090	9050	9050	9050	9050	0
441	20231228	121800	274271090	9050	9050	9050	9050	0
442	20231228	121700	274271090	9050	9050	9050	9050	119
443	20231228	121600	273194140	9060	9060	9060	9060	2
444	20231228	121500	273176020	9060	9060	9060	9060	0
445	20231228	121400	273176020	9060	9060	9060	9060	0
446	20231228	121300	273176020	9060	9060	9060	9060	50
447	20231228	121200	272723020	9060	9060	9060	9060	0
448	20231228	121100	272723020	9060	9060	9060	9050	47
449	20231228	121000	272297230	9050	9050	9050	9050	28
450	20231228	120900	272043830	9050	9050	9050	9050	50
451	20231228	120800	271591330	9050	9050	9050	9050	6
452	20231228	120700	271537030	9050	9050	9050	9050	0
453	20231228	120600	271537030	9050	9050	9050	9050	30
454	20231228	120500	271265530	9050	9050	9050	9050	0
455	20231228	120400	271265530	9050	9050	9050	9050	2
456	20231228	120300	271247430	9060	9060	9060	9060	0
457	20231228	120200	271247430	9060	9060	9060	9060	0
458	20231228	120100	271247430	9060	9060	9060	9060	0
459	20231228	120000	271247430	9060	9060	9060	9060	7
460	20231228	115900	271184010	9060	9060	9060	9060	500
461	20231228	115800	266654010	9060	9060	9060	9060	17
462	20231228	115700	266499990	9070	9070	9070	9070	0
463	20231228	115600	266499990	9070	9070	9070	9070	0
464	20231228	115500	266499990	9070	9060	9070	9060	21
465	20231228	115400	266309720	9050	9050	9050	9050	0
466	20231228	115300	266309720	9050	9050	9050	9050	0
467	20231228	115200	266309720	9050	9050	9050	9050	15
468	20231228	115100	266173970	9060	9060	9060	9060	1
469	20231228	115000	266164910	9070	9070	9070	9070	0
470	20231228	114900	266164910	9070	9070	9070	9070	10
471	20231228	114800	266074210	9070	9070	9070	9070	0
472	20231228	114700	266074210	9070	9070	9070	9070	0
473	20231228	114600	266074210	9070	9070	9070	9070	0
474	20231228	114500	266074210	9070	9070	9070	9070	2
475	20231228	114400	266056070	9080	9080	9080	9080	0
476	20231228	114300	266056070	9080	9080	9080	9080	0
477	20231228	114200	266056070	9080	9080	9080	9080	0
478	20231228	114100	266056070	9080	9040	9080	9040	4681
479	20231228	114000	223720390	9040	9040	9040	9040	0
480	20231228	113900	223720390	9040	9040	9040	9040	0
481	20231228	113800	223720390	9040	9040	9040	9040	1
482	20231228	113700	223711350	9020	9020	9020	9020	0
483	20231228	113600	223711350	9020	9020	9020	9020	0
484	20231228	113500	223711350	9020	9030	9030	9020	398
485	20231228	113400	220121280	9050	9050	9050	9050	0
486	20231228	113300	220121280	9050	9050	9050	9050	0
487	20231228	113200	220121280	9050	9050	9050	9050	0
488	20231228	113100	220121280	9050	9050	9050	9050	0
489	20231228	113000	220121280	9050	9050	9050	9050	0
490	20231228	112900	220121280	9050	9050	9050	9050	0
491	20231228	112800	220121280	9050	9050	9050	9050	0
492	20231228	112700	220121280	9050	9050	9050	9050	0
493	20231228	112600	220121280	9050	9050	9050	9050	0
494	20231228	112500	220121280	9050	9050	9050	9050	0
495	20231228	112400	220121280	9050	9050	9050	9050	0
496	20231228	112300	220121280	9050	9050	9050	9050	111
497	20231228	112200	219116730	9030	9030	9030	9030	603
498	20231228	112100	213671640	9030	9030	9030	9030	0
499	20231228	112000	213671640	9030	9030	9030	9030	1
500	20231228	111900	213662610	8970	9010	9010	8970	3000
501	20231228	111800	186695810	9030	9030	9030	9030	1
502	20231228	111700	186686780	9010	9010	9010	9010	0
503	20231228	111600	186686780	9010	9010	9010	9010	111
504	20231228	111500	185686670	9020	9020	9020	9020	214
505	20231228	111400	183756390	9010	9010	9010	9010	59
506	20231228	111300	183224800	9020	9020	9020	9020	0
507	20231228	111200	183224800	9020	9020	9020	9020	0
508	20231228	111100	183224800	9020	9020	9020	9020	10
509	20231228	111000	183134600	9020	9020	9020	9020	0
510	20231228	110900	183134600	9020	9020	9020	9020	0
511	20231228	110800	183134600	9020	9020	9020	9020	0
512	20231228	110700	183134600	9020	9000	9020	9000	130
513	20231228	110600	181962600	9020	9020	9020	9020	69
514	20231228	110500	181340220	9020	9020	9020	9020	0
515	20231228	110400	181340220	9020	9020	9020	9020	1
516	20231228	110300	181331200	9000	9000	9000	9000	0
517	20231228	110200	181331200	9000	9000	9000	9000	0
518	20231228	110100	181331200	9000	9000	9000	9000	0
519	20231228	110000	181331200	9000	9000	9000	9000	0
520	20231228	105900	181331200	9000	9000	9000	9000	0
521	20231228	105800	181331200	9000	9000	9000	9000	2
522	20231228	105700	181313200	9000	9000	9000	9000	18
523	20231228	105600	181151200	9000	9000	9000	9000	0
524	20231228	105500	181151200	9000	9000	9000	9000	0
525	20231228	105400	181151200	9000	9000	9000	9000	0
526	20231228	105300	181151200	9000	9010	9010	9000	870
527	20231228	105200	173321180	9010	9010	9010	9010	0
528	20231228	105100	173321180	9010	9010	9010	9010	0
529	20231228	105000	173321180	9010	9010	9010	9010	0
530	20231228	104900	173321180	9010	9010	9010	9010	0
531	20231228	104800	173321180	9010	9010	9010	9010	3
532	20231228	104700	173294150	9010	9010	9010	9010	0
533	20231228	104600	173294150	9010	9010	9010	9010	0
534	20231228	104500	173294150	9010	9010	9010	9010	0
535	20231228	104400	173294150	9010	9010	9010	9010	0
536	20231228	104300	173294150	9010	8990	9010	8980	111
537	20231228	104200	172296370	8990	8990	8990	8990	500
538	20231228	104100	167801370	9000	9000	9000	9000	0
539	20231228	104000	167801370	9000	9000	9000	9000	1
540	20231228	103900	167792370	9000	9000	9000	9000	0
541	20231228	103800	167792370	9000	9000	9000	9000	0
542	20231228	103700	167792370	9000	9000	9000	9000	0
543	20231228	103600	167792370	9000	9000	9000	9000	130
544	20231228	103500	166622370	9000	9000	9000	9000	0
545	20231228	103400	166622370	9000	9000	9000	9000	20
546	20231228	103300	166442370	9000	9000	9000	9000	0
547	20231228	103200	166442370	9000	9000	9000	9000	0
548	20231228	103100	166442370	9000	9000	9000	9000	0
549	20231228	103000	166442370	9000	8980	9000	8980	1044
550	20231228	102900	157063230	8980	8990	8990	8980	779
551	20231228	102800	150064140	8990	9000	9000	8990	55
552	20231228	102700	149569490	8990	9000	9000	8990	403
553	20231228	102600	145945810	9000	9000	9000	9000	0
554	20231228	102500	145945810	9000	9000	9000	9000	0
555	20231228	102400	145945810	9000	9000	9000	9000	0
556	20231228	102300	145945810	9000	9000	9000	9000	10
557	20231228	102200	145855810	9000	9000	9000	9000	0
558	20231228	102100	145855810	9000	9000	9000	9000	126
559	20231228	102000	144721810	9000	9000	9000	9000	484
560	20231228	101900	140365810	9000	9000	9000	9000	20
561	20231228	101800	140185810	9000	9000	9000	9000	0
562	20231228	101700	140185810	9000	9000	9000	9000	0
563	20231228	101600	140185810	9000	9010	9010	9000	112
564	20231228	101500	139177800	9010	9010	9010	9010	0
565	20231228	101400	139177800	9010	9010	9010	9010	0
566	20231228	101300	139177800	9010	9010	9010	9010	0
567	20231228	101200	139177800	9010	9010	9010	9010	0
568	20231228	101100	139177800	9010	9010	9010	9010	15
569	20231228	101000	139042650	9010	9010	9010	9010	0
570	20231228	100900	139042650	9010	9010	9010	9010	0
571	20231228	100800	139042650	9010	9010	9010	9010	11
572	20231228	100700	138943540	9010	9010	9010	9010	70
573	20231228	100600	138312840	8980	8980	8980	8980	0
574	20231228	100500	138312840	8980	8980	8980	8980	0
575	20231228	100400	138312840	8980	8980	8980	8980	0
576	20231228	100300	138312840	8980	8980	8980	8980	0
577	20231228	100200	138312840	8980	8980	8980	8980	0
578	20231228	100100	138312840	8980	8980	8980	8980	0
579	20231228	100000	138312840	8980	8990	8990	8980	239
580	20231228	095900	136165100	9010	9010	9010	9010	0
581	20231228	095800	136165100	9010	9010	9010	9010	0
582	20231228	095700	136165100	9010	9010	9010	9010	111
583	20231228	095600	135164990	9010	9010	9010	9010	0
584	20231228	095500	135164990	9010	9010	9010	9010	0
585	20231228	095400	135164990	9010	9010	9010	9010	1
586	20231228	095300	135155980	9010	9010	9010	9010	0
587	20231228	095200	135155980	9010	9010	9010	9010	100
588	20231228	095100	134254980	8990	8990	8990	8990	0
589	20231228	095000	134254980	8990	8990	8990	8990	0
590	20231228	094900	134254980	8990	8990	8990	8990	656
591	20231228	094800	128357540	8990	9000	9000	8990	36
592	20231228	094700	128033560	9000	9000	9000	9000	0
593	20231228	094600	128033560	9000	9000	9000	9000	0
594	20231228	094500	128033560	9000	9010	9010	9000	2
595	20231228	094400	128015550	9010	9010	9010	9010	1
596	20231228	094300	128006540	9010	9010	9010	9010	20
597	20231228	094200	127826340	9000	9000	9000	9000	3
598	20231228	094100	127799340	9000	9000	9000	9000	0
599	20231228	094000	127799340	9000	9000	9000	9000	0
600	20231228	093900	127799340	9000	9000	9010	9000	7
601	20231228	093800	127736290	9010	9010	9010	9010	4
602	20231228	093700	127700250	9020	9020	9020	9020	1
603	20231228	093600	127691230	9020	9020	9020	9020	3
604	20231228	093500	127664170	9010	9010	9010	9010	34
605	20231228	093400	127357830	9000	9000	9000	9000	5
606	20231228	093300	127312830	8990	8990	8990	8990	0
607	20231228	093200	127312830	8990	8990	8990	8990	34
608	20231228	093100	127007170	8990	8990	8990	8990	44
609	20231228	093000	126611610	8990	8990	8990	8990	1
610	20231228	092900	126602620	8990	8990	8990	8990	121
611	20231228	092800	125514830	9010	9010	9010	9010	505
612	20231228	092700	120964780	9010	9010	9010	9010	11
613	20231228	092600	120865670	9020	9020	9020	9020	0
614	20231228	092500	120865670	9020	9020	9020	9020	5
615	20231228	092400	120820570	9030	9030	9030	9030	0
616	20231228	092300	120820570	9030	9030	9030	9030	0
617	20231228	092200	120820570	9030	9030	9030	9030	1
618	20231228	092100	120811540	9010	9010	9010	9010	0
619	20231228	092000	120811540	9010	9010	9010	9010	0
620	20231228	091900	120811540	9010	9010	9010	9010	0
621	20231228	091800	120811540	9010	9010	9010	9010	0
622	20231228	091700	120811540	9010	9010	9010	9010	5
623	20231228	091600	120766490	9030	9030	9030	9030	1
624	20231228	091500	120757460	9010	8970	9010	8960	1022
625	20231228	091400	111595800	9040	9040	9040	9040	0
626	20231228	091300	111595800	9040	8980	9040	8970	152
627	20231228	091200	110231120	8980	9000	9000	8980	1000
628	20231228	091100	101243970	9040	9040	9040	9040	1
629	20231228	091000	101234930	8990	9040	9040	8990	201
630	20231228	090900	99427580	9050	9060	9060	9050	45
631	20231228	090800	99020320	9050	9050	9050	8980	25
632	20231228	090700	98794550	8980	9010	9010	8980	3000
633	20231228	090600	71820170	9000	9050	9050	9000	1551
634	20231228	090500	57846050	9100	9100	9100	9100	0
635	20231228	090400	57846050	9100	9100	9100	9100	0
636	20231228	090300	57846050	9100	9100	9100	9050	231
637	20231228	090200	55749200	9080	9090	9090	9080	16
638	20231228	090100	55603820	9050	9050	9050	9050	0
639	20231228	090000	55603820	9050	9080	9080	9050	6131