KissMeData/238200/min/candle-20231227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231227	203800	99338000	5300	5300	5300	5300	97
3	20231227	203700	99338000	5300	5300	5300	5300	0
4	20231227	203600	99338000	5300	5300	5300	5300	0
5	20231227	203500	99338000	5300	5300	5300	5300	0
6	20231227	203400	99338000	5300	5300	5300	5300	0
7	20231227	203300	99338000	5300	5300	5300	5300	0
8	20231227	203200	99338000	5300	5300	5300	5300	0
9	20231227	203100	99338000	5300	5300	5300	5300	0
10	20231227	203000	99338000	5300	5300	5300	5300	0
11	20231227	202900	99338000	5300	5300	5300	5300	0
12	20231227	202800	99338000	5300	5300	5300	5300	0
13	20231227	202700	99338000	5300	5300	5300	5300	0
14	20231227	202600	99338000	5300	5300	5300	5300	0
15	20231227	202500	99338000	5300	5300	5300	5300	0
16	20231227	202400	99338000	5300	5300	5300	5300	0
17	20231227	202300	99338000	5300	5300	5300	5300	0
18	20231227	202200	99338000	5300	5300	5300	5300	0
19	20231227	202100	99338000	5300	5300	5300	5300	0
20	20231227	202000	99338000	5300	5300	5300	5300	0
21	20231227	201900	99338000	5300	5300	5300	5300	0
22	20231227	201800	99338000	5300	5300	5300	5300	0
23	20231227	201700	99338000	5300	5300	5300	5300	0
24	20231227	201600	99338000	5300	5300	5300	5300	0
25	20231227	201500	99338000	5300	5300	5300	5300	0
26	20231227	201400	99338000	5300	5300	5300	5300	0
27	20231227	201300	99338000	5300	5300	5300	5300	0
28	20231227	201200	99338000	5300	5300	5300	5300	0
29	20231227	201100	99338000	5300	5300	5300	5300	0
30	20231227	201000	99338000	5300	5300	5300	5300	0
31	20231227	200900	99338000	5300	5300	5300	5300	0
32	20231227	200800	99338000	5300	5300	5300	5300	97
33	20231227	200700	99338000	5300	5300	5300	5300	0
34	20231227	200600	99338000	5300	5300	5300	5300	0
35	20231227	200500	99338000	5300	5300	5300	5300	0
36	20231227	200400	99338000	5300	5300	5300	5300	0
37	20231227	200300	99338000	5300	5300	5300	5300	0
38	20231227	200200	99338000	5300	5300	5300	5300	0
39	20231227	200100	99338000	5300	5300	5300	5300	0
40	20231227	200000	99338000	5300	5300	5300	5300	0
41	20231227	195900	99338000	5300	5300	5300	5300	0
42	20231227	195800	99338000	5300	5300	5300	5300	0
43	20231227	195700	99338000	5300	5300	5300	5300	0
44	20231227	195600	99338000	5300	5300	5300	5300	0
45	20231227	195500	99338000	5300	5300	5300	5300	0
46	20231227	195400	99338000	5300	5300	5300	5300	0
47	20231227	195300	99338000	5300	5300	5300	5300	0
48	20231227	195200	99338000	5300	5300	5300	5300	0
49	20231227	195100	99338000	5300	5300	5300	5300	0
50	20231227	195000	99338000	5300	5300	5300	5300	0
51	20231227	194900	99338000	5300	5300	5300	5300	0
52	20231227	194800	99338000	5300	5300	5300	5300	0
53	20231227	194700	99338000	5300	5300	5300	5300	0
54	20231227	194600	99338000	5300	5300	5300	5300	0
55	20231227	194500	99338000	5300	5300	5300	5300	0
56	20231227	194400	99338000	5300	5300	5300	5300	0
57	20231227	194300	99338000	5300	5300	5300	5300	0
58	20231227	194200	99338000	5300	5300	5300	5300	0
59	20231227	194100	99338000	5300	5300	5300	5300	0
60	20231227	194000	99338000	5300	5300	5300	5300	0
61	20231227	193900	99338000	5300	5300	5300	5300	0
62	20231227	193800	99338000	5300	5300	5300	5300	97
63	20231227	193700	99338000	5300	5300	5300	5300	0
64	20231227	193600	99338000	5300	5300	5300	5300	0
65	20231227	193500	99338000	5300	5300	5300	5300	0
66	20231227	193400	99338000	5300	5300	5300	5300	0
67	20231227	193300	99338000	5300	5300	5300	5300	0
68	20231227	193200	99338000	5300	5300	5300	5300	0
69	20231227	193100	99338000	5300	5300	5300	5300	0
70	20231227	193000	99338000	5300	5300	5300	5300	0
71	20231227	192900	99338000	5300	5300	5300	5300	0
72	20231227	192800	99338000	5300	5300	5300	5300	0
73	20231227	192700	99338000	5300	5300	5300	5300	0
74	20231227	192600	99338000	5300	5300	5300	5300	0
75	20231227	192500	99338000	5300	5300	5300	5300	0
76	20231227	192400	99338000	5300	5300	5300	5300	0
77	20231227	192300	99338000	5300	5300	5300	5300	0
78	20231227	192200	99338000	5300	5300	5300	5300	0
79	20231227	192100	99338000	5300	5300	5300	5300	0
80	20231227	192000	99338000	5300	5300	5300	5300	0
81	20231227	191900	99338000	5300	5300	5300	5300	0
82	20231227	191800	99338000	5300	5300	5300	5300	0
83	20231227	191700	99338000	5300	5300	5300	5300	0
84	20231227	191600	99338000	5300	5300	5300	5300	0
85	20231227	191500	99338000	5300	5300	5300	5300	0
86	20231227	191400	99338000	5300	5300	5300	5300	0
87	20231227	191300	99338000	5300	5300	5300	5300	0
88	20231227	191200	99338000	5300	5300	5300	5300	0
89	20231227	191100	99338000	5300	5300	5300	5300	0
90	20231227	191000	99338000	5300	5300	5300	5300	0
91	20231227	190900	99338000	5300	5300	5300	5300	0
92	20231227	190800	99338000	5300	5300	5300	5300	97
93	20231227	190700	99338000	5300	5300	5300	5300	0
94	20231227	190600	99338000	5300	5300	5300	5300	0
95	20231227	190500	99338000	5300	5300	5300	5300	0
96	20231227	190400	99338000	5300	5300	5300	5300	0
97	20231227	190300	99338000	5300	5300	5300	5300	0
98	20231227	190200	99338000	5300	5300	5300	5300	0
99	20231227	190100	99338000	5300	5300	5300	5300	0
100	20231227	190000	99338000	5300	5300	5300	5300	0
101	20231227	185900	99338000	5300	5300	5300	5300	0
102	20231227	185800	99338000	5300	5300	5300	5300	0
103	20231227	185700	99338000	5300	5300	5300	5300	0
104	20231227	185600	99338000	5300	5300	5300	5300	0
105	20231227	185500	99338000	5300	5300	5300	5300	0
106	20231227	185400	99338000	5300	5300	5300	5300	0
107	20231227	185300	99338000	5300	5300	5300	5300	0
108	20231227	185200	99338000	5300	5300	5300	5300	0
109	20231227	185100	99338000	5300	5300	5300	5300	0
110	20231227	185000	99338000	5300	5300	5300	5300	0
111	20231227	184900	99338000	5300	5300	5300	5300	0
112	20231227	184800	99338000	5300	5300	5300	5300	0
113	20231227	184700	99338000	5300	5300	5300	5300	0
114	20231227	184600	99338000	5300	5300	5300	5300	0
115	20231227	184500	99338000	5300	5300	5300	5300	0
116	20231227	184400	99338000	5300	5300	5300	5300	0
117	20231227	184300	99338000	5300	5300	5300	5300	0
118	20231227	184200	99338000	5300	5300	5300	5300	0
119	20231227	184100	99338000	5300	5300	5300	5300	0
120	20231227	184000	99338000	5300	5300	5300	5300	0
121	20231227	183900	99338000	5300	5300	5300	5300	0
122	20231227	183800	99338000	5300	5300	5300	5300	97
123	20231227	183700	99338000	5300	5300	5300	5300	0
124	20231227	183600	99338000	5300	5300	5300	5300	0
125	20231227	183500	99338000	5300	5300	5300	5300	0
126	20231227	183400	99338000	5300	5300	5300	5300	0
127	20231227	183300	99338000	5300	5300	5300	5300	0
128	20231227	183200	99338000	5300	5300	5300	5300	0
129	20231227	183100	99338000	5300	5300	5300	5300	0
130	20231227	183000	99338000	5300	5300	5300	5300	0
131	20231227	182900	99338000	5300	5300	5300	5300	0
132	20231227	182800	99338000	5300	5300	5300	5300	0
133	20231227	182700	99338000	5300	5300	5300	5300	0
134	20231227	182600	99338000	5300	5300	5300	5300	0
135	20231227	182500	99338000	5300	5300	5300	5300	0
136	20231227	182400	99338000	5300	5300	5300	5300	0
137	20231227	182300	99338000	5300	5300	5300	5300	0
138	20231227	182200	99338000	5300	5300	5300	5300	0
139	20231227	182100	99338000	5300	5300	5300	5300	0
140	20231227	182000	99338000	5300	5300	5300	5300	0
141	20231227	181900	99338000	5300	5300	5300	5300	0
142	20231227	181800	99338000	5300	5300	5300	5300	0
143	20231227	181700	99338000	5300	5300	5300	5300	0
144	20231227	181600	99338000	5300	5300	5300	5300	0
145	20231227	181500	99338000	5300	5300	5300	5300	0
146	20231227	181400	99338000	5300	5300	5300	5300	0
147	20231227	181300	99338000	5300	5300	5300	5300	0
148	20231227	181200	99338000	5300	5300	5300	5300	0
149	20231227	181100	99338000	5300	5300	5300	5300	0
150	20231227	181000	99338000	5300	5300	5300	5300	0
151	20231227	180900	99338000	5300	5300	5300	5300	0
152	20231227	180800	99338000	5300	5300	5300	5300	97
153	20231227	180700	99338000	5300	5300	5300	5300	0
154	20231227	180600	99338000	5300	5300	5300	5300	0
155	20231227	180500	99338000	5300	5300	5300	5300	0
156	20231227	180400	99338000	5300	5300	5300	5300	0
157	20231227	180300	99338000	5300	5300	5300	5300	0
158	20231227	180200	99338000	5300	5300	5300	5300	0
159	20231227	180100	99338000	5300	5300	5300	5300	0
160	20231227	180000	99338000	5300	5300	5300	5300	0
161	20231227	175900	99338000	5300	5300	5300	5300	0
162	20231227	175800	99338000	5300	5300	5300	5300	0
163	20231227	175700	99338000	5300	5300	5300	5300	0
164	20231227	175600	99338000	5300	5300	5300	5300	0
165	20231227	175500	99338000	5300	5300	5300	5300	0
166	20231227	175400	99338000	5300	5300	5300	5300	0
167	20231227	175300	99338000	5300	5300	5300	5300	0
168	20231227	175200	99338000	5300	5300	5300	5300	0
169	20231227	175100	99338000	5300	5300	5300	5300	0
170	20231227	175000	99338000	5300	5300	5300	5300	0
171	20231227	174900	99338000	5300	5300	5300	5300	0
172	20231227	174800	99338000	5300	5300	5300	5300	0
173	20231227	174700	99338000	5300	5300	5300	5300	0
174	20231227	174600	99338000	5300	5300	5300	5300	0
175	20231227	174500	99338000	5300	5300	5300	5300	0
176	20231227	174400	99338000	5300	5300	5300	5300	0
177	20231227	174300	99338000	5300	5300	5300	5300	0
178	20231227	174200	99338000	5300	5300	5300	5300	0
179	20231227	174100	99338000	5300	5300	5300	5300	0
180	20231227	174000	99338000	5300	5300	5300	5300	0
181	20231227	173900	99338000	5300	5300	5300	5300	0
182	20231227	173800	99338000	5300	5300	5300	5300	97
183	20231227	173700	99338000	5300	5300	5300	5300	0
184	20231227	173600	99338000	5300	5300	5300	5300	0
185	20231227	173500	99338000	5300	5300	5300	5300	0
186	20231227	173400	99338000	5300	5300	5300	5300	0
187	20231227	173300	99338000	5300	5300	5300	5300	0
188	20231227	173200	99338000	5300	5300	5300	5300	0
189	20231227	173100	99338000	5300	5300	5300	5300	0
190	20231227	173000	99338000	5300	5300	5300	5300	0
191	20231227	172900	99338000	5300	5300	5300	5300	0
192	20231227	172800	99338000	5300	5300	5300	5300	0
193	20231227	172700	99338000	5300	5300	5300	5300	0
194	20231227	172600	99338000	5300	5300	5300	5300	0
195	20231227	172500	99338000	5300	5300	5300	5300	0
196	20231227	172400	99338000	5300	5300	5300	5300	0
197	20231227	172300	99338000	5300	5300	5300	5300	0
198	20231227	172200	99338000	5300	5300	5300	5300	0
199	20231227	172100	99338000	5300	5300	5300	5300	0
200	20231227	172000	99338000	5300	5300	5300	5300	0
201	20231227	171900	99338000	5300	5300	5300	5300	0
202	20231227	171800	99338000	5300	5300	5300	5300	0
203	20231227	171700	99338000	5300	5300	5300	5300	0
204	20231227	171600	99338000	5300	5300	5300	5300	0
205	20231227	171500	99338000	5300	5300	5300	5300	0
206	20231227	171400	99338000	5300	5300	5300	5300	0
207	20231227	171300	99338000	5300	5300	5300	5300	0
208	20231227	171200	99338000	5300	5300	5300	5300	0
209	20231227	171100	99338000	5300	5300	5300	5300	0
210	20231227	171000	99338000	5300	5300	5300	5300	0
211	20231227	170900	99338000	5300	5300	5300	5300	0
212	20231227	170800	99338000	5300	5300	5300	5300	97
213	20231227	170700	99338000	5300	5300	5300	5300	0
214	20231227	170600	99338000	5300	5300	5300	5300	0
215	20231227	170500	99338000	5300	5300	5300	5300	0
216	20231227	170400	99338000	5300	5300	5300	5300	0
217	20231227	170300	99338000	5300	5300	5300	5300	0
218	20231227	170200	99338000	5300	5300	5300	5300	0
219	20231227	170100	99338000	5300	5300	5300	5300	0
220	20231227	170000	99338000	5300	5300	5300	5300	0
221	20231227	165900	99338000	5300	5300	5300	5300	0
222	20231227	165800	99338000	5300	5300	5300	5300	0
223	20231227	165700	99338000	5300	5300	5300	5300	0
224	20231227	165600	99338000	5300	5300	5300	5300	0
225	20231227	165500	99338000	5300	5300	5300	5300	0
226	20231227	165400	99338000	5300	5300	5300	5300	0
227	20231227	165300	99338000	5300	5300	5300	5300	0
228	20231227	165200	99338000	5300	5300	5300	5300	0
229	20231227	165100	99338000	5300	5300	5300	5300	0
230	20231227	165000	99338000	5300	5300	5300	5300	0
231	20231227	164900	99338000	5300	5300	5300	5300	0
232	20231227	164800	99338000	5300	5300	5300	5300	0
233	20231227	164700	99338000	5300	5300	5300	5300	0
234	20231227	164600	99338000	5300	5300	5300	5300	0
235	20231227	164500	99338000	5300	5300	5300	5300	0
236	20231227	164400	99338000	5300	5300	5300	5300	0
237	20231227	164300	99338000	5300	5300	5300	5300	0
238	20231227	164200	99338000	5300	5300	5300	5300	0
239	20231227	164100	99338000	5300	5300	5300	5300	0
240	20231227	164000	99338000	5300	5300	5300	5300	0
241	20231227	163900	99338000	5300	5300	5300	5300	0
242	20231227	163800	99338000	5300	5300	5300	5300	97
243	20231227	163700	99338000	5300	5300	5300	5300	0
244	20231227	163600	99338000	5300	5300	5300	5300	0
245	20231227	163500	99338000	5300	5300	5300	5300	0
246	20231227	163400	99338000	5300	5300	5300	5300	0
247	20231227	163300	99338000	5300	5300	5300	5300	0
248	20231227	163200	99338000	5300	5300	5300	5300	0
249	20231227	163100	99338000	5300	5300	5300	5300	0
250	20231227	163000	99338000	5300	5300	5300	5300	0
251	20231227	162900	99338000	5300	5300	5300	5300	0
252	20231227	162800	99338000	5300	5300	5300	5300	0
253	20231227	162700	99338000	5300	5300	5300	5300	0
254	20231227	162600	99338000	5300	5300	5300	5300	0
255	20231227	162500	99338000	5300	5300	5300	5300	0
256	20231227	162400	99338000	5300	5300	5300	5300	0
257	20231227	162300	99338000	5300	5300	5300	5300	0
258	20231227	162200	99338000	5300	5300	5300	5300	0
259	20231227	162100	99338000	5300	5300	5300	5300	0
260	20231227	162000	99338000	5300	5300	5300	5300	0
261	20231227	161900	99338000	5300	5300	5300	5300	0
262	20231227	161800	99338000	5300	5300	5300	5300	0
263	20231227	161700	99338000	5300	5300	5300	5300	0
264	20231227	161600	99338000	5300	5300	5300	5300	0
265	20231227	161500	99338000	5300	5300	5300	5300	0
266	20231227	161400	99338000	5300	5300	5300	5300	0
267	20231227	161300	99338000	5300	5300	5300	5300	0
268	20231227	161200	99338000	5300	5300	5300	5300	0
269	20231227	161100	99338000	5300	5300	5300	5300	0
270	20231227	161000	99338000	5300	5300	5300	5300	0
271	20231227	160900	99338000	5300	5300	5300	5300	0
272	20231227	160800	99338000	5300	5300	5300	5300	97
273	20231227	160700	99338000	5300	5300	5300	5300	0
274	20231227	160600	99338000	5300	5300	5300	5300	0
275	20231227	160500	99338000	5300	5300	5300	5300	0
276	20231227	160400	99338000	5300	5300	5300	5300	0
277	20231227	160300	99338000	5300	5300	5300	5300	0
278	20231227	160200	99338000	5300	5300	5300	5300	0
279	20231227	160100	99338000	5300	5300	5300	5300	0
280	20231227	160000	99338000	5300	5300	5300	5300	0
281	20231227	155900	99338000	5300	5300	5300	5300	0
282	20231227	155800	99338000	5300	5300	5300	5300	0
283	20231227	155700	99338000	5300	5300	5300	5300	0
284	20231227	155600	99338000	5300	5300	5300	5300	0
285	20231227	155500	99338000	5300	5300	5300	5300	0
286	20231227	155400	99338000	5300	5300	5300	5300	0
287	20231227	155300	99338000	5300	5300	5300	5300	0
288	20231227	155200	99338000	5300	5300	5300	5300	0
289	20231227	155100	99338000	5300	5300	5300	5300	0
290	20231227	155000	99338000	5300	5300	5300	5300	0
291	20231227	154900	99338000	5300	5300	5300	5300	0
292	20231227	154800	99338000	5300	5300	5300	5300	0
293	20231227	154700	99338000	5300	5300	5300	5300	0
294	20231227	154600	99338000	5300	5300	5300	5300	0
295	20231227	154500	99338000	5300	5300	5300	5300	0
296	20231227	154400	99338000	5300	5300	5300	5300	0
297	20231227	154300	99338000	5300	5300	5300	5300	0
298	20231227	154200	99338000	5300	5300	5300	5300	0
299	20231227	154100	99338000	5300	5300	5300	5300	0
300	20231227	154000	99338000	5300	5300	5300	5300	0
301	20231227	153900	99338000	5300	5300	5300	5300	0
302	20231227	153800	99338000	5300	5300	5300	5300	97
303	20231227	153700	99338000	5300	5300	5300	5300	0
304	20231227	153600	99338000	5300	5300	5300	5300	0
305	20231227	153500	99338000	5300	5300	5300	5300	0
306	20231227	153400	99338000	5300	5300	5300	5300	0
307	20231227	153300	99338000	5300	5300	5300	5300	0
308	20231227	153200	99338000	5300	5300	5300	5300	0
309	20231227	153100	99338000	5300	5300	5300	5300	0
310	20231227	153000	99338000	5300	5300	5300	5300	97
311	20231227	152900	98823900	5300	5300	5300	5300	0
312	20231227	152800	98823900	5300	5300	5300	5300	0
313	20231227	152700	98823900	5300	5300	5300	5300	0
314	20231227	152600	98823900	5300	5300	5300	5300	0
315	20231227	152500	98823900	5300	5300	5300	5300	0
316	20231227	152400	98823900	5300	5300	5300	5300	0
317	20231227	152300	98823900	5300	5300	5300	5300	0
318	20231227	152200	98823900	5300	5300	5300	5300	0
319	20231227	152100	98823900	5300	5300	5300	5300	0
320	20231227	152000	98823900	5300	5300	5300	5300	0
321	20231227	151900	98823900	5300	5300	5300	5300	0
322	20231227	151800	98823900	5300	5300	5300	5300	6
323	20231227	151700	98792100	5300	5300	5300	5300	0
324	20231227	151600	98792100	5300	5300	5300	5300	0
325	20231227	151500	98792100	5300	5300	5300	5300	0
326	20231227	151400	98792100	5300	5300	5300	5300	1
327	20231227	151300	98786800	5260	5260	5260	5260	0
328	20231227	151200	98786800	5260	5260	5260	5260	0
329	20231227	151100	98786800	5260	5260	5260	5260	0
330	20231227	151000	98786800	5260	5260	5260	5260	0
331	20231227	150900	98786800	5260	5260	5260	5260	0
332	20231227	150800	98786800	5260	5260	5260	5260	951
333	20231227	150700	93784540	5250	5270	5270	5250	507
334	20231227	150600	91118060	5270	5270	5270	5270	63
335	20231227	150500	90786050	5260	5260	5260	5260	0
336	20231227	150400	90786050	5260	5260	5260	5260	0
337	20231227	150300	90786050	5260	5260	5260	5260	0
338	20231227	150200	90786050	5260	5260	5260	5260	0
339	20231227	150100	90786050	5260	5260	5260	5260	0
340	20231227	150000	90786050	5260	5260	5260	5260	0
341	20231227	145900	90786050	5260	5260	5260	5260	0
342	20231227	145800	90786050	5260	5260	5260	5260	0
343	20231227	145700	90786050	5260	5300	5300	5260	1931
344	20231227	145600	80586010	5310	5310	5310	5310	0
345	20231227	145500	80586010	5310	5310	5310	5310	0
346	20231227	145400	80586010	5310	5310	5310	5310	0
347	20231227	145300	80586010	5310	5310	5310	5310	0
348	20231227	145200	80586010	5310	5310	5310	5310	0
349	20231227	145100	80586010	5310	5310	5310	5310	0
350	20231227	145000	80586010	5310	5310	5310	5310	0
351	20231227	144900	80586010	5310	5310	5310	5310	0
352	20231227	144800	80586010	5310	5310	5310	5310	2
353	20231227	144700	80575390	5310	5310	5310	5310	0
354	20231227	144600	80575390	5310	5310	5310	5310	0
355	20231227	144500	80575390	5310	5310	5310	5310	0
356	20231227	144400	80575390	5310	5310	5310	5310	0
357	20231227	144300	80575390	5310	5310	5310	5310	501
358	20231227	144200	77915080	5310	5310	5310	5310	0
359	20231227	144100	77915080	5310	5310	5310	5310	0
360	20231227	144000	77915080	5310	5310	5310	5310	0
361	20231227	143900	77915080	5310	5310	5310	5310	500
362	20231227	143800	75260080	5310	5310	5310	5310	500
363	20231227	143700	72605080	5300	5290	5300	5290	166
364	20231227	143600	71726780	5280	5280	5280	5280	0
365	20231227	143500	71726780	5280	5280	5280	5280	625
366	20231227	143400	68426780	5290	5290	5290	5290	0
367	20231227	143300	68426780	5290	5290	5290	5290	0
368	20231227	143200	68426780	5290	5290	5290	5290	0
369	20231227	143100	68426780	5290	5290	5290	5290	0
370	20231227	143000	68426780	5290	5290	5290	5290	0
371	20231227	142900	68426780	5290	5290	5290	5290	0
372	20231227	142800	68426780	5290	5290	5290	5290	0
373	20231227	142700	68426780	5290	5290	5290	5290	0
374	20231227	142600	68426780	5290	5290	5290	5290	0
375	20231227	142500	68426780	5290	5290	5290	5290	0
376	20231227	142400	68426780	5290	5290	5290	5290	0
377	20231227	142300	68426780	5290	5290	5290	5290	553
378	20231227	142200	65501410	5320	5320	5320	5320	0
379	20231227	142100	65501410	5320	5320	5320	5320	0
380	20231227	142000	65501410	5320	5320	5320	5320	0
381	20231227	141900	65501410	5320	5320	5320	5320	0
382	20231227	141800	65501410	5320	5320	5320	5320	0
383	20231227	141700	65501410	5320	5320	5320	5320	1
384	20231227	141600	65496090	5290	5290	5290	5290	0
385	20231227	141500	65496090	5290	5290	5290	5290	0
386	20231227	141400	65496090	5290	5290	5290	5290	0
387	20231227	141300	65496090	5290	5290	5290	5290	0
388	20231227	141200	65496090	5290	5290	5290	5290	0
389	20231227	141100	65496090	5290	5290	5290	5290	0
390	20231227	141000	65496090	5290	5290	5290	5290	0
391	20231227	140900	65496090	5290	5290	5290	5290	1
392	20231227	140800	65490800	5290	5300	5300	5290	500
393	20231227	140700	62845780	5330	5330	5330	5330	0
394	20231227	140600	62845780	5330	5330	5330	5330	0
395	20231227	140500	62845780	5330	5330	5330	5330	0
396	20231227	140400	62845780	5330	5330	5330	5330	3
397	20231227	140300	62829790	5330	5330	5330	5330	0
398	20231227	140200	62829790	5330	5330	5330	5330	0
399	20231227	140100	62829790	5330	5330	5330	5330	0
400	20231227	140000	62829790	5330	5330	5330	5330	0
401	20231227	135900	62829790	5330	5330	5330	5330	0
402	20231227	135800	62829790	5330	5330	5330	5330	1
403	20231227	135700	62824460	5290	5290	5290	5290	0
404	20231227	135600	62824460	5290	5290	5290	5290	0
405	20231227	135500	62824460	5290	5290	5290	5290	0
406	20231227	135400	62824460	5290	5290	5290	5290	0
407	20231227	135300	62824460	5290	5290	5290	5290	0
408	20231227	135200	62824460	5290	5290	5290	5290	0
409	20231227	135100	62824460	5290	5290	5290	5290	0
410	20231227	135000	62824460	5290	5290	5290	5290	0
411	20231227	134900	62824460	5290	5290	5290	5290	0
412	20231227	134800	62824460	5290	5290	5290	5290	0
413	20231227	134700	62824460	5290	5290	5290	5290	0
414	20231227	134600	62824460	5290	5290	5290	5290	0
415	20231227	134500	62824460	5290	5290	5290	5290	0
416	20231227	134400	62824460	5290	5290	5290	5290	0
417	20231227	134300	62824460	5290	5290	5290	5290	0
418	20231227	134200	62824460	5290	5290	5290	5290	450
419	20231227	134100	60443960	5330	5330	5330	5330	0
420	20231227	134000	60443960	5330	5330	5330	5330	0
421	20231227	133900	60443960	5330	5330	5330	5330	0
422	20231227	133800	60443960	5330	5330	5330	5330	0
423	20231227	133700	60443960	5330	5330	5330	5330	0
424	20231227	133600	60443960	5330	5330	5330	5330	20
425	20231227	133500	60337360	5300	5300	5300	5300	580
426	20231227	133400	57263360	5330	5330	5330	5330	0
427	20231227	133300	57263360	5330	5330	5330	5330	0
428	20231227	133200	57263360	5330	5330	5330	5330	0
429	20231227	133100	57263360	5330	5330	5330	5330	18
430	20231227	133000	57167420	5310	5310	5310	5310	5
431	20231227	132900	57140870	5330	5330	5330	5330	0
432	20231227	132800	57140870	5330	5330	5330	5330	0
433	20231227	132700	57140870	5330	5330	5330	5330	0
434	20231227	132600	57140870	5330	5330	5330	5330	0
435	20231227	132500	57140870	5330	5330	5330	5330	0
436	20231227	132400	57140870	5330	5330	5330	5330	5
437	20231227	132300	57114220	5300	5300	5300	5300	0
438	20231227	132200	57114220	5300	5300	5300	5300	0
439	20231227	132100	57114220	5300	5300	5300	5300	0
440	20231227	132000	57114220	5300	5300	5300	5300	35
441	20231227	131900	56928720	5300	5300	5300	5300	800
442	20231227	131800	52688720	5330	5330	5330	5330	0
443	20231227	131700	52688720	5330	5330	5330	5330	0
444	20231227	131600	52688720	5330	5330	5330	5330	0
445	20231227	131500	52688720	5330	5330	5330	5330	0
446	20231227	131400	52688720	5330	5330	5330	5330	0
447	20231227	131300	52688720	5330	5330	5330	5330	0
448	20231227	131200	52688720	5330	5330	5330	5330	0
449	20231227	131100	52688720	5330	5330	5330	5330	0
450	20231227	131000	52688720	5330	5330	5330	5330	0
451	20231227	130900	52688720	5330	5330	5330	5330	0
452	20231227	130800	52688720	5330	5330	5330	5330	0
453	20231227	130700	52688720	5330	5330	5330	5330	0
454	20231227	130600	52688720	5330	5330	5330	5330	0
455	20231227	130500	52688720	5330	5330	5330	5330	0
456	20231227	130400	52688720	5330	5330	5330	5330	0
457	20231227	130300	52688720	5330	5330	5330	5330	0
458	20231227	130200	52688720	5330	5330	5330	5330	0
459	20231227	130100	52688720	5330	5330	5330	5330	0
460	20231227	130000	52688720	5330	5330	5330	5330	3
461	20231227	125900	52672730	5330	5330	5330	5330	69
462	20231227	125800	52304960	5330	5330	5330	5330	50
463	20231227	125700	52038460	5330	5330	5330	5330	0
464	20231227	125600	52038460	5330	5330	5330	5330	0
465	20231227	125500	52038460	5330	5330	5330	5330	0
466	20231227	125400	52038460	5330	5330	5330	5330	30
467	20231227	125300	51878560	5330	5330	5330	5330	0
468	20231227	125200	51878560	5330	5330	5330	5330	0
469	20231227	125100	51878560	5330	5330	5330	5330	0
470	20231227	125000	51878560	5330	5330	5330	5330	0
471	20231227	124900	51878560	5330	5330	5330	5330	0
472	20231227	124800	51878560	5330	5330	5330	5330	0
473	20231227	124700	51878560	5330	5330	5330	5330	0
474	20231227	124600	51878560	5330	5330	5330	5330	0
475	20231227	124500	51878560	5330	5330	5330	5330	0
476	20231227	124400	51878560	5330	5330	5330	5330	0
477	20231227	124300	51878560	5330	5330	5330	5330	0
478	20231227	124200	51878560	5330	5330	5330	5330	65
479	20231227	124100	51532110	5330	5330	5330	5330	0
480	20231227	124000	51532110	5330	5330	5330	5330	0
481	20231227	123900	51532110	5330	5330	5330	5330	0
482	20231227	123800	51532110	5330	5330	5330	5330	0
483	20231227	123700	51532110	5330	5330	5330	5330	0
484	20231227	123600	51532110	5330	5330	5330	5330	0
485	20231227	123500	51532110	5330	5330	5330	5330	0
486	20231227	123400	51532110	5330	5330	5330	5330	0
487	20231227	123300	51532110	5330	5330	5330	5330	0
488	20231227	123200	51532110	5330	5330	5330	5330	0
489	20231227	123100	51532110	5330	5330	5330	5330	0
490	20231227	123000	51532110	5330	5330	5330	5330	0
491	20231227	122900	51532110	5330	5330	5330	5330	0
492	20231227	122800	51532110	5330	5330	5330	5330	0
493	20231227	122700	51532110	5330	5330	5330	5330	0
494	20231227	122600	51532110	5330	5330	5330	5330	0
495	20231227	122500	51532110	5330	5330	5330	5330	0
496	20231227	122400	51532110	5330	5330	5330	5330	0
497	20231227	122300	51532110	5330	5330	5330	5330	0
498	20231227	122200	51532110	5330	5330	5330	5330	0
499	20231227	122100	51532110	5330	5330	5330	5330	0
500	20231227	122000	51532110	5330	5330	5330	5330	68
501	20231227	121900	51169670	5330	5330	5330	5330	0
502	20231227	121800	51169670	5330	5330	5330	5330	0
503	20231227	121700	51169670	5330	5330	5330	5330	56
504	20231227	121600	50871190	5330	5330	5330	5330	0
505	20231227	121500	50871190	5330	5330	5330	5330	0
506	20231227	121400	50871190	5330	5330	5330	5330	0
507	20231227	121300	50871190	5330	5330	5330	5330	0
508	20231227	121200	50871190	5330	5330	5330	5330	0
509	20231227	121100	50871190	5330	5330	5330	5330	0
510	20231227	121000	50871190	5330	5330	5330	5330	0
511	20231227	120900	50871190	5330	5330	5330	5330	0
512	20231227	120800	50871190	5330	5330	5330	5330	1
513	20231227	120700	50865860	5330	5330	5330	5330	0
514	20231227	120600	50865860	5330	5330	5330	5330	0
515	20231227	120500	50865860	5330	5330	5330	5330	5
516	20231227	120400	50839210	5330	5330	5330	5330	0
517	20231227	120300	50839210	5330	5330	5330	5330	0
518	20231227	120200	50839210	5330	5330	5330	5330	0
519	20231227	120100	50839210	5330	5330	5330	5330	0
520	20231227	120000	50839210	5330	5330	5330	5330	0
521	20231227	115900	50839210	5330	5330	5330	5330	0
522	20231227	115800	50839210	5330	5330	5330	5330	0
523	20231227	115700	50839210	5330	5330	5330	5330	0
524	20231227	115600	50839210	5330	5330	5330	5330	0
525	20231227	115500	50839210	5330	5330	5330	5330	0
526	20231227	115400	50839210	5330	5330	5330	5330	0
527	20231227	115300	50839210	5330	5330	5330	5330	0
528	20231227	115200	50839210	5330	5330	5330	5330	0
529	20231227	115100	50839210	5330	5330	5330	5330	0
530	20231227	115000	50839210	5330	5330	5330	5330	3
531	20231227	114900	50823220	5330	5330	5330	5330	0
532	20231227	114800	50823220	5330	5330	5330	5330	0
533	20231227	114700	50823220	5330	5330	5330	5330	0
534	20231227	114600	50823220	5330	5330	5330	5330	0
535	20231227	114500	50823220	5330	5330	5330	5330	0
536	20231227	114400	50823220	5330	5330	5330	5330	0
537	20231227	114300	50823220	5330	5330	5330	5330	13
538	20231227	114200	50753930	5330	5330	5330	5330	10
539	20231227	114100	50700630	5330	5330	5330	5330	10
540	20231227	114000	50647330	5330	5330	5330	5330	10
541	20231227	113900	50594030	5330	5330	5330	5330	0
542	20231227	113800	50594030	5330	5330	5330	5330	10
543	20231227	113700	50540730	5330	5330	5330	5330	50
544	20231227	113600	50274230	5300	5300	5300	5300	0
545	20231227	113500	50274230	5300	5300	5300	5300	0
546	20231227	113400	50274230	5300	5300	5300	5300	0
547	20231227	113300	50274230	5300	5300	5300	5300	10
548	20231227	113200	50221230	5340	5340	5340	5340	0
549	20231227	113100	50221230	5340	5340	5340	5340	0
550	20231227	113000	50221230	5340	5340	5340	5340	0
551	20231227	112900	50221230	5340	5340	5340	5340	0
552	20231227	112800	50221230	5340	5340	5340	5340	0
553	20231227	112700	50221230	5340	5340	5340	5340	0
554	20231227	112600	50221230	5340	5340	5340	5340	0
555	20231227	112500	50221230	5340	5340	5340	5340	0
556	20231227	112400	50221230	5340	5340	5340	5340	0
557	20231227	112300	50221230	5340	5340	5340	5340	0
558	20231227	112200	50221230	5340	5340	5340	5340	0
559	20231227	112100	50221230	5340	5340	5340	5340	0
560	20231227	112000	50221230	5340	5340	5340	5340	0
561	20231227	111900	50221230	5340	5340	5340	5340	0
562	20231227	111800	50221230	5340	5340	5340	5340	0
563	20231227	111700	50221230	5340	5340	5340	5340	0
564	20231227	111600	50221230	5340	5340	5340	5340	1
565	20231227	111500	50215890	5300	5300	5300	5300	0
566	20231227	111400	50215890	5300	5300	5300	5300	0
567	20231227	111300	50215890	5300	5300	5300	5300	0
568	20231227	111200	50215890	5300	5300	5300	5300	0
569	20231227	111100	50215890	5300	5300	5300	5300	0
570	20231227	111000	50215890	5300	5300	5300	5300	0
571	20231227	110900	50215890	5300	5300	5300	5300	0
572	20231227	110800	50215890	5300	5300	5300	5300	5
573	20231227	110700	50189390	5300	5300	5300	5300	0
574	20231227	110600	50189390	5300	5300	5300	5300	7
575	20231227	110500	50152290	5300	5300	5300	5300	0
576	20231227	110400	50152290	5300	5300	5300	5300	0
577	20231227	110300	50152290	5300	5300	5300	5300	3
578	20231227	110200	50136390	5300	5300	5300	5300	0
579	20231227	110100	50136390	5300	5300	5300	5300	0
580	20231227	110000	50136390	5300	5300	5300	5300	0
581	20231227	105900	50136390	5300	5300	5300	5300	356
582	20231227	105800	48249590	5300	5300	5300	5300	0
583	20231227	105700	48249590	5300	5300	5300	5300	0
584	20231227	105600	48249590	5300	5300	5300	5300	0
585	20231227	105500	48249590	5300	5300	5300	5300	0
586	20231227	105400	48249590	5300	5300	5300	5300	0
587	20231227	105300	48249590	5300	5300	5300	5300	0
588	20231227	105200	48249590	5300	5300	5300	5300	228
589	20231227	105100	47041190	5300	5300	5300	5300	1172
590	20231227	105000	40829590	5330	5330	5330	5330	19
591	20231227	104900	40728320	5320	5320	5320	5320	0
592	20231227	104800	40728320	5320	5320	5320	5320	0
593	20231227	104700	40728320	5320	5320	5320	5320	0
594	20231227	104600	40728320	5320	5320	5320	5320	0
595	20231227	104500	40728320	5320	5320	5320	5320	0
596	20231227	104400	40728320	5320	5320	5320	5320	1
597	20231227	104300	40723000	5320	5320	5320	5320	14
598	20231227	104200	40648520	5320	5320	5320	5320	76
599	20231227	104100	40244200	5320	5320	5320	5320	30
600	20231227	104000	40084600	5330	5340	5340	5330	66
601	20231227	103900	39732260	5380	5380	5380	5380	0
602	20231227	103800	39732260	5380	5380	5380	5380	0
603	20231227	103700	39732260	5380	5380	5380	5380	0
604	20231227	103600	39732260	5380	5380	5380	5380	0
605	20231227	103500	39732260	5380	5380	5380	5380	0
606	20231227	103400	39732260	5380	5380	5380	5380	0
607	20231227	103300	39732260	5380	5380	5380	5380	0
608	20231227	103200	39732260	5380	5380	5380	5380	0
609	20231227	103100	39732260	5380	5380	5380	5380	0
610	20231227	103000	39732260	5380	5350	5380	5350	1000
611	20231227	102900	34358020	5350	5350	5350	5350	0
612	20231227	102800	34358020	5350	5350	5350	5350	0
613	20231227	102700	34358020	5350	5350	5350	5350	0
614	20231227	102600	34358020	5350	5350	5350	5350	0
615	20231227	102500	34358020	5350	5350	5350	5350	0
616	20231227	102400	34358020	5350	5350	5350	5350	0
617	20231227	102300	34358020	5350	5350	5350	5350	0
618	20231227	102200	34358020	5350	5350	5350	5350	0
619	20231227	102100	34358020	5350	5350	5350	5350	0
620	20231227	102000	34358020	5350	5350	5350	5350	1
621	20231227	101900	34352670	5330	5330	5330	5330	114
622	20231227	101800	33745050	5330	5330	5330	5330	10
623	20231227	101700	33691750	5330	5330	5330	5330	30
624	20231227	101600	33531850	5330	5320	5330	5320	39
625	20231227	101500	33324270	5320	5320	5320	5320	0
626	20231227	101400	33324270	5320	5330	5330	5320	56
627	20231227	101300	33025980	5350	5350	5350	5350	0
628	20231227	101200	33025980	5350	5350	5350	5350	0
629	20231227	101100	33025980	5350	5350	5350	5350	10
630	20231227	101000	32972480	5340	5340	5340	5340	11
631	20231227	100900	32913740	5340	5380	5390	5340	810
632	20231227	100800	28587910	5380	5380	5380	5380	1
633	20231227	100700	28582530	5390	5380	5390	5380	10
634	20231227	100600	28528720	5350	5390	5390	5350	70
635	20231227	100500	28153430	5390	5390	5390	5390	0
636	20231227	100400	28153430	5390	5390	5390	5390	10
637	20231227	100300	28099530	5400	5400	5400	5400	20
638	20231227	100200	27991530	5400	5410	5410	5400	913
639	20231227	100100	23058770	5400	5400	5400	5400	343
640	20231227	100000	21206570	5400	5400	5400	5400	0
641	20231227	095900	21206570	5400	5400	5400	5400	0
642	20231227	095800	21206570	5400	5390	5400	5390	5
643	20231227	095700	21179600	5390	5390	5390	5390	0
644	20231227	095600	21179600	5390	5390	5390	5390	0
645	20231227	095500	21179600	5390	5390	5390	5390	0
646	20231227	095400	21179600	5390	5390	5390	5390	20
647	20231227	095300	21071800	5390	5390	5390	5390	120
648	20231227	095200	20425000	5390	5390	5390	5390	210
649	20231227	095100	19293100	5390	5390	5390	5390	10
650	20231227	095000	19239200	5390	5390	5390	5390	10
651	20231227	094900	19185300	5390	5390	5390	5390	0
652	20231227	094800	19185300	5390	5390	5390	5390	0
653	20231227	094700	19185300	5390	5390	5390	5390	10
654	20231227	094600	19131400	5390	5390	5390	5390	10
655	20231227	094500	19077500	5390	5390	5390	5390	20
656	20231227	094400	18969700	5390	5390	5390	5360	43
657	20231227	094300	18738600	5360	5400	5400	5360	20
658	20231227	094200	18631000	5400	5400	5400	5400	10
659	20231227	094100	18577000	5400	5370	5400	5370	41
660	20231227	094000	18356530	5370	5340	5370	5340	234
661	20231227	093900	17106670	5340	5340	5340	5340	20
662	20231227	093800	16999870	5340	5340	5340	5340	10
663	20231227	093700	16946470	5340	5340	5340	5340	16
664	20231227	093600	16861030	5310	5310	5310	5310	0
665	20231227	093500	16861030	5310	5310	5310	5310	0
666	20231227	093400	16861030	5310	5310	5310	5310	255
667	20231227	093300	15506980	5310	5310	5310	5310	0
668	20231227	093200	15506980	5310	5310	5310	5310	0
669	20231227	093100	15506980	5310	5310	5310	5310	0
670	20231227	093000	15506980	5310	5310	5310	5310	47
671	20231227	092900	15257410	5310	5310	5310	5310	98
672	20231227	092800	14737030	5310	5310	5310	5310	420
673	20231227	092700	12506830	5310	5310	5310	5310	0
674	20231227	092600	12506830	5310	5310	5310	5310	0
675	20231227	092500	12506830	5310	5310	5310	5310	0
676	20231227	092400	12506830	5310	5310	5310	5310	0
677	20231227	092300	12506830	5310	5310	5310	5310	0
678	20231227	092200	12506830	5310	5310	5310	5310	0
679	20231227	092100	12506830	5310	5310	5310	5310	0
680	20231227	092000	12506830	5310	5310	5310	5310	0
681	20231227	091900	12506830	5310	5310	5310	5310	0
682	20231227	091800	12506830	5310	5310	5310	5310	0
683	20231227	091700	12506830	5310	5310	5310	5310	0
684	20231227	091600	12506830	5310	5310	5310	5310	0
685	20231227	091500	12506830	5310	5310	5310	5310	0
686	20231227	091400	12506830	5310	5310	5310	5310	0
687	20231227	091300	12506830	5310	5310	5310	5310	0
688	20231227	091200	12506830	5310	5310	5310	5310	0
689	20231227	091100	12506830	5310	5310	5310	5310	0
690	20231227	091000	12506830	5310	5310	5310	5310	0
691	20231227	090900	12506830	5310	5310	5310	5310	31
692	20231227	090800	12342220	5320	5320	5320	5320	0
693	20231227	090700	12342220	5320	5320	5320	5320	8
694	20231227	090600	12299660	5320	5320	5320	5320	11
695	20231227	090500	12241140	5320	5320	5320	5320	20
696	20231227	090400	12134740	5320	5290	5320	5290	312
697	20231227	090300	10484230	5290	5290	5290	5290	20
698	20231227	090200	10378430	5290	5290	5290	5290	9
699	20231227	090100	10330820	5290	5290	5290	5290	4
700	20231227	090000	10309660	5290	5260	5290	5260	1960