KissMeData/054670/min/candle-20231227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231227	193100	476391840	9050	9050	9050	9050	2281
3	20231227	193000	476391840	9050	9050	9050	9050	0
4	20231227	192900	476391840	9050	9050	9050	9050	0
5	20231227	192800	476391840	9050	9050	9050	9050	0
6	20231227	192700	476391840	9050	9050	9050	9050	0
7	20231227	192600	476391840	9050	9050	9050	9050	0
8	20231227	192500	476391840	9050	9050	9050	9050	0
9	20231227	192400	476391840	9050	9050	9050	9050	0
10	20231227	192300	476391840	9050	9050	9050	9050	0
11	20231227	192200	476391840	9050	9050	9050	9050	0
12	20231227	192100	476391840	9050	9050	9050	9050	0
13	20231227	192000	476391840	9050	9050	9050	9050	0
14	20231227	191900	476391840	9050	9050	9050	9050	0
15	20231227	191800	476391840	9050	9050	9050	9050	0
16	20231227	191700	476391840	9050	9050	9050	9050	0
17	20231227	191600	476391840	9050	9050	9050	9050	0
18	20231227	191500	476391840	9050	9050	9050	9050	0
19	20231227	191400	476391840	9050	9050	9050	9050	0
20	20231227	191300	476391840	9050	9050	9050	9050	0
21	20231227	191200	476391840	9050	9050	9050	9050	0
22	20231227	191100	476391840	9050	9050	9050	9050	0
23	20231227	191000	476391840	9050	9050	9050	9050	0
24	20231227	190900	476391840	9050	9050	9050	9050	0
25	20231227	190800	476391840	9050	9050	9050	9050	0
26	20231227	190700	476391840	9050	9050	9050	9050	0
27	20231227	190600	476391840	9050	9050	9050	9050	0
28	20231227	190500	476391840	9050	9050	9050	9050	0
29	20231227	190400	476391840	9050	9050	9050	9050	0
30	20231227	190300	476391840	9050	9050	9050	9050	0
31	20231227	190200	476391840	9050	9050	9050	9050	0
32	20231227	190100	476391840	9050	9050	9050	9050	2281
33	20231227	190000	476391840	9050	9050	9050	9050	0
34	20231227	185900	476391840	9050	9050	9050	9050	0
35	20231227	185800	476391840	9050	9050	9050	9050	0
36	20231227	185700	476391840	9050	9050	9050	9050	0
37	20231227	185600	476391840	9050	9050	9050	9050	0
38	20231227	185500	476391840	9050	9050	9050	9050	0
39	20231227	185400	476391840	9050	9050	9050	9050	0
40	20231227	185300	476391840	9050	9050	9050	9050	0
41	20231227	185200	476391840	9050	9050	9050	9050	0
42	20231227	185100	476391840	9050	9050	9050	9050	0
43	20231227	185000	476391840	9050	9050	9050	9050	0
44	20231227	184900	476391840	9050	9050	9050	9050	0
45	20231227	184800	476391840	9050	9050	9050	9050	0
46	20231227	184700	476391840	9050	9050	9050	9050	0
47	20231227	184600	476391840	9050	9050	9050	9050	0
48	20231227	184500	476391840	9050	9050	9050	9050	0
49	20231227	184400	476391840	9050	9050	9050	9050	0
50	20231227	184300	476391840	9050	9050	9050	9050	0
51	20231227	184200	476391840	9050	9050	9050	9050	0
52	20231227	184100	476391840	9050	9050	9050	9050	0
53	20231227	184000	476391840	9050	9050	9050	9050	0
54	20231227	183900	476391840	9050	9050	9050	9050	0
55	20231227	183800	476391840	9050	9050	9050	9050	0
56	20231227	183700	476391840	9050	9050	9050	9050	0
57	20231227	183600	476391840	9050	9050	9050	9050	0
58	20231227	183500	476391840	9050	9050	9050	9050	0
59	20231227	183400	476391840	9050	9050	9050	9050	0
60	20231227	183300	476391840	9050	9050	9050	9050	0
61	20231227	183200	476391840	9050	9050	9050	9050	0
62	20231227	183100	476391840	9050	9050	9050	9050	2281
63	20231227	183000	476391840	9050	9050	9050	9050	0
64	20231227	182900	476391840	9050	9050	9050	9050	0
65	20231227	182800	476391840	9050	9050	9050	9050	0
66	20231227	182700	476391840	9050	9050	9050	9050	0
67	20231227	182600	476391840	9050	9050	9050	9050	0
68	20231227	182500	476391840	9050	9050	9050	9050	0
69	20231227	182400	476391840	9050	9050	9050	9050	0
70	20231227	182300	476391840	9050	9050	9050	9050	0
71	20231227	182200	476391840	9050	9050	9050	9050	0
72	20231227	182100	476391840	9050	9050	9050	9050	0
73	20231227	182000	476391840	9050	9050	9050	9050	0
74	20231227	181900	476391840	9050	9050	9050	9050	0
75	20231227	181800	476391840	9050	9050	9050	9050	0
76	20231227	181700	476391840	9050	9050	9050	9050	0
77	20231227	181600	476391840	9050	9050	9050	9050	0
78	20231227	181500	476391840	9050	9050	9050	9050	0
79	20231227	181400	476391840	9050	9050	9050	9050	0
80	20231227	181300	476391840	9050	9050	9050	9050	0
81	20231227	181200	476391840	9050	9050	9050	9050	0
82	20231227	181100	476391840	9050	9050	9050	9050	0
83	20231227	181000	476391840	9050	9050	9050	9050	0
84	20231227	180900	476391840	9050	9050	9050	9050	0
85	20231227	180800	476391840	9050	9050	9050	9050	0
86	20231227	180700	476391840	9050	9050	9050	9050	0
87	20231227	180600	476391840	9050	9050	9050	9050	0
88	20231227	180500	476391840	9050	9050	9050	9050	0
89	20231227	180400	476391840	9050	9050	9050	9050	0
90	20231227	180300	476391840	9050	9050	9050	9050	0
91	20231227	180200	476391840	9050	9050	9050	9050	0
92	20231227	180100	476391840	9050	9050	9050	9050	2281
93	20231227	180000	476391840	9050	9050	9050	9050	0
94	20231227	175900	476391840	9050	9050	9050	9050	0
95	20231227	175800	476391840	9050	9050	9050	9050	0
96	20231227	175700	476391840	9050	9050	9050	9050	0
97	20231227	175600	476391840	9050	9050	9050	9050	0
98	20231227	175500	476391840	9050	9050	9050	9050	0
99	20231227	175400	476391840	9050	9050	9050	9050	0
100	20231227	175300	476391840	9050	9050	9050	9050	0
101	20231227	175200	476391840	9050	9050	9050	9050	0
102	20231227	175100	476391840	9050	9050	9050	9050	0
103	20231227	175000	476391840	9050	9050	9050	9050	0
104	20231227	174900	476391840	9050	9050	9050	9050	0
105	20231227	174800	476391840	9050	9050	9050	9050	0
106	20231227	174700	476391840	9050	9050	9050	9050	0
107	20231227	174600	476391840	9050	9050	9050	9050	0
108	20231227	174500	476391840	9050	9050	9050	9050	0
109	20231227	174400	476391840	9050	9050	9050	9050	0
110	20231227	174300	476391840	9050	9050	9050	9050	0
111	20231227	174200	476391840	9050	9050	9050	9050	0
112	20231227	174100	476391840	9050	9050	9050	9050	0
113	20231227	174000	476391840	9050	9050	9050	9050	0
114	20231227	173900	476391840	9050	9050	9050	9050	0
115	20231227	173800	476391840	9050	9050	9050	9050	0
116	20231227	173700	476391840	9050	9050	9050	9050	0
117	20231227	173600	476391840	9050	9050	9050	9050	0
118	20231227	173500	476391840	9050	9050	9050	9050	0
119	20231227	173400	476391840	9050	9050	9050	9050	0
120	20231227	173300	476391840	9050	9050	9050	9050	0
121	20231227	173200	476391840	9050	9050	9050	9050	0
122	20231227	173100	476391840	9050	9050	9050	9050	2281
123	20231227	173000	476391840	9050	9050	9050	9050	0
124	20231227	172900	476391840	9050	9050	9050	9050	0
125	20231227	172800	476391840	9050	9050	9050	9050	0
126	20231227	172700	476391840	9050	9050	9050	9050	0
127	20231227	172600	476391840	9050	9050	9050	9050	0
128	20231227	172500	476391840	9050	9050	9050	9050	0
129	20231227	172400	476391840	9050	9050	9050	9050	0
130	20231227	172300	476391840	9050	9050	9050	9050	0
131	20231227	172200	476391840	9050	9050	9050	9050	0
132	20231227	172100	476391840	9050	9050	9050	9050	0
133	20231227	172000	476391840	9050	9050	9050	9050	0
134	20231227	171900	476391840	9050	9050	9050	9050	0
135	20231227	171800	476391840	9050	9050	9050	9050	0
136	20231227	171700	476391840	9050	9050	9050	9050	0
137	20231227	171600	476391840	9050	9050	9050	9050	0
138	20231227	171500	476391840	9050	9050	9050	9050	0
139	20231227	171400	476391840	9050	9050	9050	9050	0
140	20231227	171300	476391840	9050	9050	9050	9050	0
141	20231227	171200	476391840	9050	9050	9050	9050	0
142	20231227	171100	476391840	9050	9050	9050	9050	0
143	20231227	171000	476391840	9050	9050	9050	9050	0
144	20231227	170900	476391840	9050	9050	9050	9050	0
145	20231227	170800	476391840	9050	9050	9050	9050	0
146	20231227	170700	476391840	9050	9050	9050	9050	0
147	20231227	170600	476391840	9050	9050	9050	9050	0
148	20231227	170500	476391840	9050	9050	9050	9050	0
149	20231227	170400	476391840	9050	9050	9050	9050	0
150	20231227	170300	476391840	9050	9050	9050	9050	0
151	20231227	170200	476391840	9050	9050	9050	9050	0
152	20231227	170100	476391840	9050	9050	9050	9050	2281
153	20231227	170000	476391840	9050	9050	9050	9050	0
154	20231227	165900	476391840	9050	9050	9050	9050	0
155	20231227	165800	476391840	9050	9050	9050	9050	0
156	20231227	165700	476391840	9050	9050	9050	9050	0
157	20231227	165600	476391840	9050	9050	9050	9050	0
158	20231227	165500	476391840	9050	9050	9050	9050	0
159	20231227	165400	476391840	9050	9050	9050	9050	0
160	20231227	165300	476391840	9050	9050	9050	9050	0
161	20231227	165200	476391840	9050	9050	9050	9050	0
162	20231227	165100	476391840	9050	9050	9050	9050	0
163	20231227	165000	476391840	9050	9050	9050	9050	0
164	20231227	164900	476391840	9050	9050	9050	9050	0
165	20231227	164800	476391840	9050	9050	9050	9050	0
166	20231227	164700	476391840	9050	9050	9050	9050	0
167	20231227	164600	476391840	9050	9050	9050	9050	0
168	20231227	164500	476391840	9050	9050	9050	9050	0
169	20231227	164400	476391840	9050	9050	9050	9050	0
170	20231227	164300	476391840	9050	9050	9050	9050	0
171	20231227	164200	476391840	9050	9050	9050	9050	0
172	20231227	164100	476391840	9050	9050	9050	9050	0
173	20231227	164000	476391840	9050	9050	9050	9050	0
174	20231227	163900	476391840	9050	9050	9050	9050	0
175	20231227	163800	476391840	9050	9050	9050	9050	0
176	20231227	163700	476391840	9050	9050	9050	9050	0
177	20231227	163600	476391840	9050	9050	9050	9050	0
178	20231227	163500	476391840	9050	9050	9050	9050	0
179	20231227	163400	476391840	9050	9050	9050	9050	0
180	20231227	163300	476391840	9050	9050	9050	9050	0
181	20231227	163200	476391840	9050	9050	9050	9050	0
182	20231227	163100	476391840	9050	9050	9050	9050	2281
183	20231227	163000	476391840	9050	9050	9050	9050	0
184	20231227	162900	476391840	9050	9050	9050	9050	0
185	20231227	162800	476391840	9050	9050	9050	9050	0
186	20231227	162700	476391840	9050	9050	9050	9050	0
187	20231227	162600	476391840	9050	9050	9050	9050	0
188	20231227	162500	476391840	9050	9050	9050	9050	0
189	20231227	162400	476391840	9050	9050	9050	9050	0
190	20231227	162300	476391840	9050	9050	9050	9050	0
191	20231227	162200	476391840	9050	9050	9050	9050	0
192	20231227	162100	476391840	9050	9050	9050	9050	0
193	20231227	162000	476391840	9050	9050	9050	9050	0
194	20231227	161900	476391840	9050	9050	9050	9050	0
195	20231227	161800	476391840	9050	9050	9050	9050	0
196	20231227	161700	476391840	9050	9050	9050	9050	0
197	20231227	161600	476391840	9050	9050	9050	9050	0
198	20231227	161500	476391840	9050	9050	9050	9050	0
199	20231227	161400	476391840	9050	9050	9050	9050	0
200	20231227	161300	476391840	9050	9050	9050	9050	0
201	20231227	161200	476391840	9050	9050	9050	9050	0
202	20231227	161100	476391840	9050	9050	9050	9050	0
203	20231227	161000	476391840	9050	9050	9050	9050	0
204	20231227	160900	476391840	9050	9050	9050	9050	0
205	20231227	160800	476391840	9050	9050	9050	9050	0
206	20231227	160700	476391840	9050	9050	9050	9050	0
207	20231227	160600	476391840	9050	9050	9050	9050	0
208	20231227	160500	476391840	9050	9050	9050	9050	0
209	20231227	160400	476391840	9050	9050	9050	9050	0
210	20231227	160300	476391840	9050	9050	9050	9050	0
211	20231227	160200	476391840	9050	9050	9050	9050	0
212	20231227	160100	476391840	9050	9050	9050	9050	2281
213	20231227	160000	476391840	9050	9050	9050	9050	0
214	20231227	155900	476391840	9050	9050	9050	9050	0
215	20231227	155800	476391840	9050	9050	9050	9050	0
216	20231227	155700	476391840	9050	9050	9050	9050	0
217	20231227	155600	476391840	9050	9050	9050	9050	0
218	20231227	155500	476391840	9050	9050	9050	9050	0
219	20231227	155400	476391840	9050	9050	9050	9050	0
220	20231227	155300	476391840	9050	9050	9050	9050	0
221	20231227	155200	476391840	9050	9050	9050	9050	0
222	20231227	155100	476391840	9050	9050	9050	9050	0
223	20231227	155000	476391840	9050	9050	9050	9050	0
224	20231227	154900	476391840	9050	9050	9050	9050	0
225	20231227	154800	476391840	9050	9050	9050	9050	0
226	20231227	154700	476391840	9050	9050	9050	9050	0
227	20231227	154600	476391840	9050	9050	9050	9050	0
228	20231227	154500	476391840	9050	9050	9050	9050	0
229	20231227	154400	476391840	9050	9050	9050	9050	0
230	20231227	154300	476391840	9050	9050	9050	9050	0
231	20231227	154200	476391840	9050	9050	9050	9050	0
232	20231227	154100	476391840	9050	9050	9050	9050	0
233	20231227	154000	476391840	9050	9050	9050	9050	0
234	20231227	153900	476391840	9050	9050	9050	9050	0
235	20231227	153800	476391840	9050	9050	9050	9050	0
236	20231227	153700	476391840	9050	9050	9050	9050	0
237	20231227	153600	476391840	9050	9050	9050	9050	0
238	20231227	153500	476391840	9050	9050	9050	9050	0
239	20231227	153400	476391840	9050	9050	9050	9050	0
240	20231227	153300	476391840	9050	9050	9050	9050	0
241	20231227	153200	476391840	9050	9050	9050	9050	0
242	20231227	153100	476391840	9050	9050	9050	9050	2281
243	20231227	153000	476391840	9050	9050	9050	9050	2281
244	20231227	152900	455748790	9070	9070	9070	9070	0
245	20231227	152800	455748790	9070	9070	9070	9070	0
246	20231227	152700	455748790	9070	9070	9070	9070	0
247	20231227	152600	455748790	9070	9070	9070	9070	0
248	20231227	152500	455748790	9070	9070	9070	9070	0
249	20231227	152400	455748790	9070	9070	9070	9070	0
250	20231227	152300	455748790	9070	9070	9070	9070	0
251	20231227	152200	455748790	9070	9070	9070	9070	0
252	20231227	152100	455748790	9070	9070	9070	9070	0
253	20231227	152000	455748790	9070	9070	9070	9070	0
254	20231227	151900	455748790	9070	9060	9070	9060	354
255	20231227	151800	452539010	9060	9060	9060	9060	21
256	20231227	151700	452348750	9060	9080	9080	9060	40
257	20231227	151600	451985950	9060	9070	9070	9060	368
258	20231227	151500	448648430	9060	9060	9060	9060	156
259	20231227	151400	447235070	9060	9060	9060	9060	693
260	20231227	151300	440956490	9060	9060	9060	9060	0
261	20231227	151200	440956490	9060	9060	9060	9060	45
262	20231227	151100	440548790	9050	9060	9060	9050	861
263	20231227	151000	432752750	9060	9060	9060	9060	68
264	20231227	150900	432136670	9060	9070	9070	9060	2138
265	20231227	150800	412760010	9070	9070	9070	9070	283
266	20231227	150700	410193200	9070	9070	9070	9070	10
267	20231227	150600	410102500	9070	9070	9070	9070	307
268	20231227	150500	407318010	9080	9080	9080	9080	1
269	20231227	150400	407308930	9070	9070	9070	9070	0
270	20231227	150300	407308930	9070	9070	9070	9070	150
271	20231227	150200	405948430	9070	9070	9070	9070	80
272	20231227	150100	405222830	9070	9070	9070	9070	150
273	20231227	150000	403862330	9070	9070	9070	9070	167
274	20231227	145900	402347640	9080	9080	9080	9080	111
275	20231227	145800	401339760	9080	9080	9080	9080	1
276	20231227	145700	401330680	9070	9070	9070	9070	519
277	20231227	145600	396623350	9070	9060	9070	9060	454
278	20231227	145500	392506300	9060	9060	9060	9060	6
279	20231227	145400	392451940	9060	9060	9060	9060	0
280	20231227	145300	392451940	9060	9060	9060	9060	0
281	20231227	145200	392451940	9060	9060	9060	9060	130
282	20231227	145100	391274140	9050	9050	9050	9050	1
283	20231227	145000	391265090	9050	9050	9050	9050	100
284	20231227	144900	390360090	9070	9060	9070	9060	6
285	20231227	144800	390305710	9070	9070	9070	9070	0
286	20231227	144700	390305710	9070	9070	9070	9070	718
287	20231227	144600	383793450	9070	9070	9070	9070	384
288	20231227	144500	380310570	9080	9080	9080	9080	0
289	20231227	144400	380310570	9080	9080	9080	9080	0
290	20231227	144300	380310570	9080	9080	9080	9080	0
291	20231227	144200	380310570	9080	9080	9080	9080	0
292	20231227	144100	380310570	9080	9080	9080	9080	0
293	20231227	144000	380310570	9080	9080	9080	9080	0
294	20231227	143900	380310570	9080	9080	9080	9080	0
295	20231227	143800	380310570	9080	9080	9080	9080	1000
296	20231227	143700	371230570	9080	9060	9080	9050	2050
297	20231227	143600	352619060	9060	9060	9060	9060	0
298	20231227	143500	352619060	9060	9060	9060	9060	0
299	20231227	143400	352619060	9060	9060	9060	9060	0
300	20231227	143300	352619060	9060	9060	9060	9060	0
301	20231227	143200	352619060	9060	9060	9060	9060	0
302	20231227	143100	352619060	9060	9060	9060	9060	200
303	20231227	143000	350807060	9080	9080	9080	9080	0
304	20231227	142900	350807060	9080	9080	9080	9080	10
305	20231227	142800	350716260	9090	9090	9090	9090	0
306	20231227	142700	350716260	9090	9090	9090	9090	0
307	20231227	142600	350716260	9090	9090	9090	9090	0
308	20231227	142500	350716260	9090	9090	9090	9090	0
309	20231227	142400	350716260	9090	9090	9090	9090	0
310	20231227	142300	350716260	9090	9090	9090	9090	1
311	20231227	142200	350707170	9090	9090	9090	9090	0
312	20231227	142100	350707170	9090	9060	9090	9060	1747
313	20231227	142000	334837330	9060	9060	9060	9060	0
314	20231227	141900	334837330	9060	9060	9060	9060	0
315	20231227	141800	334837330	9060	9060	9060	9060	299
316	20231227	141700	332128390	9050	9050	9050	9050	0
317	20231227	141600	332128390	9050	9050	9050	9050	0
318	20231227	141500	332128390	9050	9050	9050	9050	1
319	20231227	141400	332119340	9060	9060	9060	9060	0
320	20231227	141300	332119340	9060	9060	9060	9060	0
321	20231227	141200	332119340	9060	9060	9060	9060	0
322	20231227	141100	332119340	9060	9060	9060	9060	0
323	20231227	141000	332119340	9060	9060	9060	9060	0
324	20231227	140900	332119340	9060	9060	9060	9060	0
325	20231227	140800	332119340	9060	9060	9060	9060	10
326	20231227	140700	332028740	9050	9050	9050	9050	50
327	20231227	140600	331576240	9050	9050	9050	9050	0
328	20231227	140500	331576240	9050	9050	9050	9050	0
329	20231227	140400	331576240	9050	9050	9050	9050	0
330	20231227	140300	331576240	9050	9050	9050	9050	0
331	20231227	140200	331576240	9050	9050	9050	9050	0
332	20231227	140100	331576240	9050	9050	9050	9050	0
333	20231227	140000	331576240	9050	9050	9050	9050	0
334	20231227	135900	331576240	9050	9050	9050	9050	3
335	20231227	135800	331549090	9050	9060	9060	9050	20
336	20231227	135700	331368080	9050	9050	9050	9050	0
337	20231227	135600	331368080	9050	9050	9050	9050	0
338	20231227	135500	331368080	9050	9050	9050	9050	1
339	20231227	135400	331359030	9060	9060	9060	9060	0
340	20231227	135300	331359030	9060	9060	9060	9060	3
341	20231227	135200	331331850	9060	9060	9060	9060	19
342	20231227	135100	331159710	9050	9050	9050	9050	0
343	20231227	135000	331159710	9050	9050	9050	9050	0
344	20231227	134900	331159710	9050	9050	9050	9050	0
345	20231227	134800	331159710	9050	9050	9050	9050	0
346	20231227	134700	331159710	9050	9050	9050	9050	0
347	20231227	134600	331159710	9050	9070	9070	9050	100
348	20231227	134500	330253870	9080	9080	9080	9080	0
349	20231227	134400	330253870	9080	9080	9080	9080	0
350	20231227	134300	330253870	9080	9080	9080	9080	0
351	20231227	134200	330253870	9080	9080	9080	9080	0
352	20231227	134100	330253870	9080	9080	9080	9080	110
353	20231227	134000	329255070	9070	9070	9070	9070	0
354	20231227	133900	329255070	9070	9070	9070	9070	41
355	20231227	133800	328883200	9060	9060	9060	9060	12
356	20231227	133700	328774480	9060	9060	9060	9060	0
357	20231227	133600	328774480	9060	9060	9060	9060	0
358	20231227	133500	328774480	9060	9060	9060	9060	50
359	20231227	133400	328321480	9080	9080	9080	9080	0
360	20231227	133300	328321480	9080	9080	9080	9080	0
361	20231227	133200	328321480	9080	9080	9080	9080	0
362	20231227	133100	328321480	9080	9080	9080	9080	0
363	20231227	133000	328321480	9080	9080	9080	9080	0
364	20231227	132900	328321480	9080	9080	9080	9080	0
365	20231227	132800	328321480	9080	9080	9080	9080	0
366	20231227	132700	328321480	9080	9080	9080	9080	0
367	20231227	132600	328321480	9080	9080	9080	9080	0
368	20231227	132500	328321480	9080	9080	9080	9080	0
369	20231227	132400	328321480	9080	9080	9080	9080	1
370	20231227	132300	328312400	9040	9060	9060	9040	111
371	20231227	132200	327308040	9080	9080	9080	9080	0
372	20231227	132100	327308040	9080	9080	9080	9080	0
373	20231227	132000	327308040	9080	9080	9080	9080	0
374	20231227	131900	327308040	9080	9080	9080	9080	0
375	20231227	131800	327308040	9080	9080	9080	9080	5
376	20231227	131700	327262640	9060	9060	9060	9060	0
377	20231227	131600	327262640	9060	9060	9060	9060	0
378	20231227	131500	327262640	9060	9060	9060	9060	110
379	20231227	131400	326266040	9080	9080	9080	9080	0
380	20231227	131300	326266040	9080	9080	9080	9080	0
381	20231227	131200	326266040	9080	9080	9080	9080	0
382	20231227	131100	326266040	9080	9080	9080	9080	0
383	20231227	131000	326266040	9080	9080	9080	9080	0
384	20231227	130900	326266040	9080	9080	9080	9080	0
385	20231227	130800	326266040	9080	9080	9080	9080	0
386	20231227	130700	326266040	9080	9080	9080	9080	0
387	20231227	130600	326266040	9080	9080	9080	9080	0
388	20231227	130500	326266040	9080	9080	9080	9080	100
389	20231227	130400	325358040	9060	9060	9060	9060	0
390	20231227	130300	325358040	9060	9060	9060	9060	0
391	20231227	130200	325358040	9060	9060	9060	9060	0
392	20231227	130100	325358040	9060	9060	9060	9060	0
393	20231227	130000	325358040	9060	9060	9060	9060	2
394	20231227	125900	325339920	9060	9060	9060	9060	0
395	20231227	125800	325339920	9060	9060	9060	9060	177
396	20231227	125700	323736300	9080	9080	9080	9080	92
397	20231227	125600	322900940	9080	9080	9080	9080	0
398	20231227	125500	322900940	9080	9080	9080	9080	25
399	20231227	125400	322673940	9080	9080	9080	9080	0
400	20231227	125300	322673940	9080	9080	9080	9080	0
401	20231227	125200	322673940	9080	9080	9080	9080	0
402	20231227	125100	322673940	9080	9080	9080	9080	51
403	20231227	125000	322210860	9080	9080	9080	9080	0
404	20231227	124900	322210860	9080	9080	9080	9080	0
405	20231227	124800	322210860	9080	9080	9080	9080	0
406	20231227	124700	322210860	9080	9080	9080	9080	0
407	20231227	124600	322210860	9080	9080	9080	9080	0
408	20231227	124500	322210860	9080	9080	9080	9080	0
409	20231227	124400	322210860	9080	9080	9080	9080	0
410	20231227	124300	322210860	9080	9080	9080	9080	0
411	20231227	124200	322210860	9080	9080	9080	9080	0
412	20231227	124100	322210860	9080	9080	9080	9080	0
413	20231227	124000	322210860	9080	9080	9080	9080	1
414	20231227	123900	322201780	9080	9080	9080	9080	0
415	20231227	123800	322201780	9080	9080	9080	9080	0
416	20231227	123700	322201780	9080	9080	9080	9080	30
417	20231227	123600	321929380	9080	9080	9080	9080	1
418	20231227	123500	321920300	9050	9050	9050	9050	50
419	20231227	123400	321467800	9050	9050	9050	9050	0
420	20231227	123300	321467800	9050	9050	9050	9050	0
421	20231227	123200	321467800	9050	9050	9050	9050	0
422	20231227	123100	321467800	9050	9050	9050	9050	1
423	20231227	123000	321458750	9080	9080	9080	9080	100
424	20231227	122900	320550750	9090	9090	9090	9090	0
425	20231227	122800	320550750	9090	9090	9090	9090	0
426	20231227	122700	320550750	9090	9090	9090	9090	0
427	20231227	122600	320550750	9090	9090	9090	9090	1
428	20231227	122500	320541660	9040	9040	9040	9040	11
429	20231227	122400	320442220	9090	9040	9090	9040	2
430	20231227	122300	320424090	9040	9080	9080	9040	608
431	20231227	122200	314923060	9090	9090	9090	9090	0
432	20231227	122100	314923060	9090	9090	9090	9090	0
433	20231227	122000	314923060	9090	9090	9090	9090	0
434	20231227	121900	314923060	9090	9090	9090	9090	73
435	20231227	121800	314259490	9090	9090	9090	9090	20
436	20231227	121700	314077690	9090	9090	9090	9090	16
437	20231227	121600	313932250	9090	9080	9090	9080	1177
438	20231227	121500	303238760	9080	9080	9080	9080	0
439	20231227	121400	303238760	9080	9090	9090	9080	266
440	20231227	121300	300821020	9090	9090	9090	9090	0
441	20231227	121200	300821020	9090	9090	9090	9090	0
442	20231227	121100	300821020	9090	9090	9090	9090	0
443	20231227	121000	300821020	9090	9090	9090	9090	0
444	20231227	120900	300821020	9090	9080	9090	9080	254
445	20231227	120800	298512180	9090	9090	9090	9090	0
446	20231227	120700	298512180	9090	9090	9090	9090	0
447	20231227	120600	298512180	9090	9090	9090	9090	0
448	20231227	120500	298512180	9090	9090	9090	9090	50
449	20231227	120400	298057680	9070	9070	9070	9070	0
450	20231227	120300	298057680	9070	9070	9070	9070	0
451	20231227	120200	298057680	9070	9070	9070	9070	831
452	20231227	120100	290520510	9080	9080	9080	9080	0
453	20231227	120000	290520510	9080	9080	9080	9080	50
454	20231227	115900	290066510	9080	9080	9080	9080	0
455	20231227	115800	290066510	9080	9080	9080	9080	1
456	20231227	115700	290057430	9090	9090	9090	9090	230
457	20231227	115600	287966730	9090	9090	9090	9090	1
458	20231227	115500	287957640	9080	9080	9080	9080	1
459	20231227	115400	287948560	9100	9100	9100	9100	0
460	20231227	115300	287948560	9100	9100	9100	9100	384
461	20231227	115200	284454160	9100	9100	9100	9100	0
462	20231227	115100	284454160	9100	9100	9100	9100	0
463	20231227	115000	284454160	9100	9090	9100	9090	563
464	20231227	114900	279335060	9090	9090	9090	9090	0
465	20231227	114800	279335060	9090	9090	9090	9090	153
466	20231227	114700	277944290	9070	9070	9070	9070	1331
467	20231227	114600	265872120	9070	9070	9070	9070	1
468	20231227	114500	265863050	9050	9050	9050	9050	56
469	20231227	114400	265356250	9060	9060	9060	9060	820
470	20231227	114300	257927050	9060	9060	9060	9060	2
471	20231227	114200	257908930	9060	9060	9060	9060	0
472	20231227	114100	257908930	9060	9060	9060	9060	21
473	20231227	114000	257718670	9070	9070	9070	9070	0
474	20231227	113900	257718670	9070	9070	9070	9070	362
475	20231227	113800	254435330	9070	9070	9070	9070	0
476	20231227	113700	254435330	9070	9070	9070	9070	2
477	20231227	113600	254417190	9070	9070	9070	9070	144
478	20231227	113500	253111110	9060	9060	9060	9060	1
479	20231227	113400	253102050	9060	9060	9060	9060	0
480	20231227	113300	253102050	9060	9060	9060	9060	0
481	20231227	113200	253102050	9060	9060	9060	9060	150
482	20231227	113100	251743050	9070	9070	9070	9070	0
483	20231227	113000	251743050	9070	9070	9070	9070	0
484	20231227	112900	251743050	9070	9070	9070	9070	1
485	20231227	112800	251733980	9060	9060	9060	9060	230
486	20231227	112700	249650180	9080	9080	9080	9080	0
487	20231227	112600	249650180	9080	9060	9080	9060	7
488	20231227	112500	249586640	9080	9080	9080	9080	0
489	20231227	112400	249586640	9080	9080	9080	9080	0
490	20231227	112300	249586640	9080	9080	9080	9080	56
491	20231227	112200	249078160	9090	9090	9090	9090	0
492	20231227	112100	249078160	9090	9090	9090	9090	0
493	20231227	112000	249078160	9090	9090	9090	9090	70
494	20231227	111900	248441860	9090	9090	9090	9090	0
495	20231227	111800	248441860	9090	9090	9090	9090	0
496	20231227	111700	248441860	9090	9090	9090	9090	0
497	20231227	111600	248441860	9090	9090	9090	9090	39
498	20231227	111500	248087350	9090	9090	9090	9090	0
499	20231227	111400	248087350	9090	9090	9090	9090	100
500	20231227	111300	247178350	9090	9090	9090	9090	0
501	20231227	111200	247178350	9090	9090	9090	9090	0
502	20231227	111100	247178350	9090	9080	9090	9080	3
503	20231227	111000	247151100	9080	9080	9080	9080	296
504	20231227	110900	244463420	9100	9090	9100	9080	1198
505	20231227	110800	233585430	9090	9090	9090	9090	10
506	20231227	110700	233494530	9100	9080	9100	9080	14
507	20231227	110600	233367290	9090	9090	9090	9080	29
508	20231227	110500	233103830	9100	9090	9100	9090	6
509	20231227	110400	233049250	9090	9090	9090	9090	0
510	20231227	110300	233049250	9090	9090	9090	9090	15
511	20231227	110200	232912900	9110	9110	9110	9110	0
512	20231227	110100	232912900	9110	9100	9110	9100	213
513	20231227	110000	230974060	9110	9110	9110	9110	0
514	20231227	105900	230974060	9110	9110	9110	9110	18
515	20231227	105800	230810080	9120	9110	9120	9110	426
516	20231227	105700	226928460	9110	9110	9110	9110	0
517	20231227	105600	226928460	9110	9110	9110	9110	0
518	20231227	105500	226928460	9110	9110	9110	9110	50
519	20231227	105400	226472960	9110	9110	9110	9110	0
520	20231227	105300	226472960	9110	9090	9110	9090	1879
521	20231227	105200	209376530	9080	9080	9080	9080	500
522	20231227	105100	204836530	9080	9070	9080	9070	1000
523	20231227	105000	195757730	9080	9080	9080	9080	0
524	20231227	104900	195757730	9080	9080	9080	9080	1
525	20231227	104800	195748650	9080	9070	9080	9070	33
526	20231227	104700	195449210	9040	9040	9040	9040	0
527	20231227	104600	195449210	9040	9070	9080	9040	85
528	20231227	104500	194679860	9040	9040	9040	9040	0
529	20231227	104400	194679860	9040	9080	9080	9040	176
530	20231227	104300	193081940	9080	9080	9080	9080	1
531	20231227	104200	193072860	9010	9040	9040	9010	3224
532	20231227	104100	163989700	9080	9080	9080	9080	0
533	20231227	104000	163989700	9080	9080	9080	9080	0
534	20231227	103900	163989700	9080	9080	9080	9080	0
535	20231227	103800	163989700	9080	9080	9080	9080	0
536	20231227	103700	163989700	9080	9080	9090	9080	101
537	20231227	103600	163072610	9080	9080	9080	9080	1
538	20231227	103500	163063530	9080	9060	9080	9060	2
539	20231227	103400	163045390	9060	9060	9060	9060	19
540	20231227	103300	162873250	9060	9060	9060	9060	0
541	20231227	103200	162873250	9060	9060	9060	9060	40
542	20231227	103100	162510850	9070	9070	9070	9070	0
543	20231227	103000	162510850	9070	9070	9070	9070	0
544	20231227	102900	162510850	9070	9070	9070	9070	0
545	20231227	102800	162510850	9070	9070	9070	9070	0
546	20231227	102700	162510850	9070	9070	9070	9070	0
547	20231227	102600	162510850	9070	9070	9070	9070	200
548	20231227	102500	160696850	9060	9060	9060	9060	1
549	20231227	102400	160687790	9050	9050	9050	9050	0
550	20231227	102300	160687790	9050	9050	9050	9050	1000
551	20231227	102200	151637790	9040	9060	9060	9040	57
552	20231227	102100	151121390	9070	9050	9070	9050	1640
553	20231227	102000	136278430	9020	9040	9040	9020	400
554	20231227	101900	132667210	9040	9040	9040	9040	0
555	20231227	101800	132667210	9040	9040	9040	9040	100
556	20231227	101700	131763210	9050	9050	9050	9050	0
557	20231227	101600	131763210	9050	9050	9050	9050	0
558	20231227	101500	131763210	9050	9040	9050	9040	10
559	20231227	101400	131672790	9040	9050	9050	9040	66
560	20231227	101300	131076140	9040	9030	9040	9030	98
561	20231227	101200	130190830	9050	9050	9050	9030	1502
562	20231227	101100	116621360	9030	9030	9030	9030	0
563	20231227	101000	116621360	9030	9030	9030	9030	20
564	20231227	100900	116440760	9030	9030	9030	9030	0
565	20231227	100800	116440760	9030	9030	9030	9030	0
566	20231227	100700	116440760	9030	9050	9050	9030	205
567	20231227	100600	114585770	9050	9050	9050	9050	230
568	20231227	100500	112504270	9070	9070	9070	9070	0
569	20231227	100400	112504270	9070	9070	9070	9070	0
570	20231227	100300	112504270	9070	9070	9070	9070	0
571	20231227	100200	112504270	9070	9070	9070	9070	1
572	20231227	100100	112495200	9060	9040	9060	9040	18
573	20231227	100000	112332420	9040	9040	9040	9040	9
574	20231227	095900	112251060	9060	9060	9060	9060	50
575	20231227	095800	111798060	9060	9060	9060	9060	0
576	20231227	095700	111798060	9060	9060	9060	9060	0
577	20231227	095600	111798060	9060	9060	9060	9060	0
578	20231227	095500	111798060	9060	9060	9060	9060	0
579	20231227	095400	111798060	9060	9060	9060	9060	1
580	20231227	095300	111789000	9030	9030	9030	9030	0
581	20231227	095200	111789000	9030	9030	9030	9030	6
582	20231227	095100	111734820	9030	9030	9030	9030	0
583	20231227	095000	111734820	9030	9030	9030	9030	0
584	20231227	094900	111734820	9030	9030	9030	9030	0
585	20231227	094800	111734820	9030	9030	9030	9030	0
586	20231227	094700	111734820	9030	9030	9030	9030	5
587	20231227	094600	111689670	9050	9050	9050	9050	7
588	20231227	094500	111626320	9050	9050	9050	9050	0
589	20231227	094400	111626320	9050	9050	9050	9050	1171
590	20231227	094300	101028770	9060	9050	9110	9030	5519
591	20231227	094200	50877310	9020	9020	9020	9020	4
592	20231227	094100	50841230	9030	9030	9030	9030	200
593	20231227	094000	49035230	9040	9040	9040	9040	767
594	20231227	093900	42101550	9070	9070	9070	9050	1004
595	20231227	093800	33010270	9070	9070	9070	9070	2
596	20231227	093700	32992130	9070	9070	9070	9070	37
597	20231227	093600	32656540	9070	9070	9070	9070	0
598	20231227	093500	32656540	9070	9070	9070	9070	0
599	20231227	093400	32656540	9070	9070	9070	9070	0
600	20231227	093300	32656540	9070	9070	9070	9070	200
601	20231227	093200	30842540	9070	9070	9070	9070	64
602	20231227	093100	30262060	9070	9070	9070	9070	64
603	20231227	093000	29681580	9040	9040	9040	9040	74
604	20231227	092900	29012620	9040	9040	9040	9040	20
605	20231227	092800	28831820	9040	9040	9040	9040	0
606	20231227	092700	28831820	9040	9040	9040	9040	0
607	20231227	092600	28831820	9040	9050	9050	9040	136
608	20231227	092500	27602190	9040	9040	9040	9040	0
609	20231227	092400	27602190	9040	9040	9040	9040	0
610	20231227	092300	27602190	9040	9040	9040	9040	50
611	20231227	092200	27150190	9040	9050	9050	9040	181
612	20231227	092100	25512930	9080	9080	9080	9080	0
613	20231227	092000	25512930	9080	9080	9080	9080	0
614	20231227	091900	25512930	9080	9080	9080	9080	2
615	20231227	091800	25494770	9090	9090	9090	9090	0
616	20231227	091700	25494770	9090	9090	9090	9090	0
617	20231227	091600	25494770	9090	9090	9090	9090	0
618	20231227	091500	25494770	9090	9090	9090	9090	100
619	20231227	091400	24585770	9090	9090	9090	9090	1
620	20231227	091300	24576680	9080	9080	9080	9080	241
621	20231227	091200	22388400	9030	9080	9080	9030	276
622	20231227	091100	19882370	9100	9100	9100	9100	0
623	20231227	091000	19882370	9100	9100	9100	9100	0
624	20231227	090900	19882370	9100	9100	9100	9100	0
625	20231227	090800	19882370	9100	9060	9100	9060	127
626	20231227	090700	18730840	9060	9060	9060	9060	1
627	20231227	090600	18721780	9030	9030	9030	9030	254
628	20231227	090500	16428160	9030	9030	9030	9030	120
629	20231227	090400	15344560	9030	9030	9030	9030	223
630	20231227	090300	13330870	9090	9090	9090	9090	0
631	20231227	090200	13330870	9090	9080	9090	9050	260
632	20231227	090100	10971510	9090	9080	9090	9080	446
633	20231227	090000	6918830	9020	9080	9080	9020	766