KissMeData/094840/min/candle-20231227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231227	195700	108544000	6640	6640	6640	6640	295
3	20231227	195600	108544000	6640	6640	6640	6640	0
4	20231227	195500	108544000	6640	6640	6640	6640	0
5	20231227	195400	108544000	6640	6640	6640	6640	0
6	20231227	195300	108544000	6640	6640	6640	6640	0
7	20231227	195200	108544000	6640	6640	6640	6640	0
8	20231227	195100	108544000	6640	6640	6640	6640	0
9	20231227	195000	108544000	6640	6640	6640	6640	0
10	20231227	194900	108544000	6640	6640	6640	6640	0
11	20231227	194800	108544000	6640	6640	6640	6640	0
12	20231227	194700	108544000	6640	6640	6640	6640	0
13	20231227	194600	108544000	6640	6640	6640	6640	0
14	20231227	194500	108544000	6640	6640	6640	6640	0
15	20231227	194400	108544000	6640	6640	6640	6640	0
16	20231227	194300	108544000	6640	6640	6640	6640	0
17	20231227	194200	108544000	6640	6640	6640	6640	0
18	20231227	194100	108544000	6640	6640	6640	6640	0
19	20231227	194000	108544000	6640	6640	6640	6640	0
20	20231227	193900	108544000	6640	6640	6640	6640	0
21	20231227	193800	108544000	6640	6640	6640	6640	0
22	20231227	193700	108544000	6640	6640	6640	6640	0
23	20231227	193600	108544000	6640	6640	6640	6640	0
24	20231227	193500	108544000	6640	6640	6640	6640	0
25	20231227	193400	108544000	6640	6640	6640	6640	0
26	20231227	193300	108544000	6640	6640	6640	6640	0
27	20231227	193200	108544000	6640	6640	6640	6640	0
28	20231227	193100	108544000	6640	6640	6640	6640	0
29	20231227	193000	108544000	6640	6640	6640	6640	0
30	20231227	192900	108544000	6640	6640	6640	6640	0
31	20231227	192800	108544000	6640	6640	6640	6640	0
32	20231227	192700	108544000	6640	6640	6640	6640	295
33	20231227	192600	108544000	6640	6640	6640	6640	0
34	20231227	192500	108544000	6640	6640	6640	6640	0
35	20231227	192400	108544000	6640	6640	6640	6640	0
36	20231227	192300	108544000	6640	6640	6640	6640	0
37	20231227	192200	108544000	6640	6640	6640	6640	0
38	20231227	192100	108544000	6640	6640	6640	6640	0
39	20231227	192000	108544000	6640	6640	6640	6640	0
40	20231227	191900	108544000	6640	6640	6640	6640	0
41	20231227	191800	108544000	6640	6640	6640	6640	0
42	20231227	191700	108544000	6640	6640	6640	6640	0
43	20231227	191600	108544000	6640	6640	6640	6640	0
44	20231227	191500	108544000	6640	6640	6640	6640	0
45	20231227	191400	108544000	6640	6640	6640	6640	0
46	20231227	191300	108544000	6640	6640	6640	6640	0
47	20231227	191200	108544000	6640	6640	6640	6640	0
48	20231227	191100	108544000	6640	6640	6640	6640	0
49	20231227	191000	108544000	6640	6640	6640	6640	0
50	20231227	190900	108544000	6640	6640	6640	6640	0
51	20231227	190800	108544000	6640	6640	6640	6640	0
52	20231227	190700	108544000	6640	6640	6640	6640	0
53	20231227	190600	108544000	6640	6640	6640	6640	0
54	20231227	190500	108544000	6640	6640	6640	6640	0
55	20231227	190400	108544000	6640	6640	6640	6640	0
56	20231227	190300	108544000	6640	6640	6640	6640	0
57	20231227	190200	108544000	6640	6640	6640	6640	0
58	20231227	190100	108544000	6640	6640	6640	6640	0
59	20231227	190000	108544000	6640	6640	6640	6640	0
60	20231227	185900	108544000	6640	6640	6640	6640	0
61	20231227	185800	108544000	6640	6640	6640	6640	0
62	20231227	185700	108544000	6640	6640	6640	6640	295
63	20231227	185600	108544000	6640	6640	6640	6640	0
64	20231227	185500	108544000	6640	6640	6640	6640	0
65	20231227	185400	108544000	6640	6640	6640	6640	0
66	20231227	185300	108544000	6640	6640	6640	6640	0
67	20231227	185200	108544000	6640	6640	6640	6640	0
68	20231227	185100	108544000	6640	6640	6640	6640	0
69	20231227	185000	108544000	6640	6640	6640	6640	0
70	20231227	184900	108544000	6640	6640	6640	6640	0
71	20231227	184800	108544000	6640	6640	6640	6640	0
72	20231227	184700	108544000	6640	6640	6640	6640	0
73	20231227	184600	108544000	6640	6640	6640	6640	0
74	20231227	184500	108544000	6640	6640	6640	6640	0
75	20231227	184400	108544000	6640	6640	6640	6640	0
76	20231227	184300	108544000	6640	6640	6640	6640	0
77	20231227	184200	108544000	6640	6640	6640	6640	0
78	20231227	184100	108544000	6640	6640	6640	6640	0
79	20231227	184000	108544000	6640	6640	6640	6640	0
80	20231227	183900	108544000	6640	6640	6640	6640	0
81	20231227	183800	108544000	6640	6640	6640	6640	0
82	20231227	183700	108544000	6640	6640	6640	6640	0
83	20231227	183600	108544000	6640	6640	6640	6640	0
84	20231227	183500	108544000	6640	6640	6640	6640	0
85	20231227	183400	108544000	6640	6640	6640	6640	0
86	20231227	183300	108544000	6640	6640	6640	6640	0
87	20231227	183200	108544000	6640	6640	6640	6640	0
88	20231227	183100	108544000	6640	6640	6640	6640	0
89	20231227	183000	108544000	6640	6640	6640	6640	0
90	20231227	182900	108544000	6640	6640	6640	6640	0
91	20231227	182800	108544000	6640	6640	6640	6640	0
92	20231227	182700	108544000	6640	6640	6640	6640	295
93	20231227	182600	108544000	6640	6640	6640	6640	0
94	20231227	182500	108544000	6640	6640	6640	6640	0
95	20231227	182400	108544000	6640	6640	6640	6640	0
96	20231227	182300	108544000	6640	6640	6640	6640	0
97	20231227	182200	108544000	6640	6640	6640	6640	0
98	20231227	182100	108544000	6640	6640	6640	6640	0
99	20231227	182000	108544000	6640	6640	6640	6640	0
100	20231227	181900	108544000	6640	6640	6640	6640	0
101	20231227	181800	108544000	6640	6640	6640	6640	0
102	20231227	181700	108544000	6640	6640	6640	6640	0
103	20231227	181600	108544000	6640	6640	6640	6640	0
104	20231227	181500	108544000	6640	6640	6640	6640	0
105	20231227	181400	108544000	6640	6640	6640	6640	0
106	20231227	181300	108544000	6640	6640	6640	6640	0
107	20231227	181200	108544000	6640	6640	6640	6640	0
108	20231227	181100	108544000	6640	6640	6640	6640	0
109	20231227	181000	108544000	6640	6640	6640	6640	0
110	20231227	180900	108544000	6640	6640	6640	6640	0
111	20231227	180800	108544000	6640	6640	6640	6640	0
112	20231227	180700	108544000	6640	6640	6640	6640	0
113	20231227	180600	108544000	6640	6640	6640	6640	0
114	20231227	180500	108544000	6640	6640	6640	6640	0
115	20231227	180400	108544000	6640	6640	6640	6640	0
116	20231227	180300	108544000	6640	6640	6640	6640	0
117	20231227	180200	108544000	6640	6640	6640	6640	0
118	20231227	180100	108544000	6640	6640	6640	6640	0
119	20231227	180000	108544000	6640	6640	6640	6640	0
120	20231227	175900	108544000	6640	6640	6640	6640	0
121	20231227	175800	108544000	6640	6640	6640	6640	0
122	20231227	175700	108544000	6640	6640	6640	6640	295
123	20231227	175600	108544000	6640	6640	6640	6640	0
124	20231227	175500	108544000	6640	6640	6640	6640	0
125	20231227	175400	108544000	6640	6640	6640	6640	0
126	20231227	175300	108544000	6640	6640	6640	6640	0
127	20231227	175200	108544000	6640	6640	6640	6640	0
128	20231227	175100	108544000	6640	6640	6640	6640	0
129	20231227	175000	108544000	6640	6640	6640	6640	0
130	20231227	174900	108544000	6640	6640	6640	6640	0
131	20231227	174800	108544000	6640	6640	6640	6640	0
132	20231227	174700	108544000	6640	6640	6640	6640	0
133	20231227	174600	108544000	6640	6640	6640	6640	0
134	20231227	174500	108544000	6640	6640	6640	6640	0
135	20231227	174400	108544000	6640	6640	6640	6640	0
136	20231227	174300	108544000	6640	6640	6640	6640	0
137	20231227	174200	108544000	6640	6640	6640	6640	0
138	20231227	174100	108544000	6640	6640	6640	6640	0
139	20231227	174000	108544000	6640	6640	6640	6640	0
140	20231227	173900	108544000	6640	6640	6640	6640	0
141	20231227	173800	108544000	6640	6640	6640	6640	0
142	20231227	173700	108544000	6640	6640	6640	6640	0
143	20231227	173600	108544000	6640	6640	6640	6640	0
144	20231227	173500	108544000	6640	6640	6640	6640	0
145	20231227	173400	108544000	6640	6640	6640	6640	0
146	20231227	173300	108544000	6640	6640	6640	6640	0
147	20231227	173200	108544000	6640	6640	6640	6640	0
148	20231227	173100	108544000	6640	6640	6640	6640	0
149	20231227	173000	108544000	6640	6640	6640	6640	0
150	20231227	172900	108544000	6640	6640	6640	6640	0
151	20231227	172800	108544000	6640	6640	6640	6640	0
152	20231227	172700	108544000	6640	6640	6640	6640	295
153	20231227	172600	108544000	6640	6640	6640	6640	0
154	20231227	172500	108544000	6640	6640	6640	6640	0
155	20231227	172400	108544000	6640	6640	6640	6640	0
156	20231227	172300	108544000	6640	6640	6640	6640	0
157	20231227	172200	108544000	6640	6640	6640	6640	0
158	20231227	172100	108544000	6640	6640	6640	6640	0
159	20231227	172000	108544000	6640	6640	6640	6640	0
160	20231227	171900	108544000	6640	6640	6640	6640	0
161	20231227	171800	108544000	6640	6640	6640	6640	0
162	20231227	171700	108544000	6640	6640	6640	6640	0
163	20231227	171600	108544000	6640	6640	6640	6640	0
164	20231227	171500	108544000	6640	6640	6640	6640	0
165	20231227	171400	108544000	6640	6640	6640	6640	0
166	20231227	171300	108544000	6640	6640	6640	6640	0
167	20231227	171200	108544000	6640	6640	6640	6640	0
168	20231227	171100	108544000	6640	6640	6640	6640	0
169	20231227	171000	108544000	6640	6640	6640	6640	0
170	20231227	170900	108544000	6640	6640	6640	6640	0
171	20231227	170800	108544000	6640	6640	6640	6640	0
172	20231227	170700	108544000	6640	6640	6640	6640	0
173	20231227	170600	108544000	6640	6640	6640	6640	0
174	20231227	170500	108544000	6640	6640	6640	6640	0
175	20231227	170400	108544000	6640	6640	6640	6640	0
176	20231227	170300	108544000	6640	6640	6640	6640	0
177	20231227	170200	108544000	6640	6640	6640	6640	0
178	20231227	170100	108544000	6640	6640	6640	6640	0
179	20231227	170000	108544000	6640	6640	6640	6640	0
180	20231227	165900	108544000	6640	6640	6640	6640	0
181	20231227	165800	108544000	6640	6640	6640	6640	0
182	20231227	165700	108544000	6640	6640	6640	6640	295
183	20231227	165600	108544000	6640	6640	6640	6640	0
184	20231227	165500	108544000	6640	6640	6640	6640	0
185	20231227	165400	108544000	6640	6640	6640	6640	0
186	20231227	165300	108544000	6640	6640	6640	6640	0
187	20231227	165200	108544000	6640	6640	6640	6640	0
188	20231227	165100	108544000	6640	6640	6640	6640	0
189	20231227	165000	108544000	6640	6640	6640	6640	0
190	20231227	164900	108544000	6640	6640	6640	6640	0
191	20231227	164800	108544000	6640	6640	6640	6640	0
192	20231227	164700	108544000	6640	6640	6640	6640	0
193	20231227	164600	108544000	6640	6640	6640	6640	0
194	20231227	164500	108544000	6640	6640	6640	6640	0
195	20231227	164400	108544000	6640	6640	6640	6640	0
196	20231227	164300	108544000	6640	6640	6640	6640	0
197	20231227	164200	108544000	6640	6640	6640	6640	0
198	20231227	164100	108544000	6640	6640	6640	6640	0
199	20231227	164000	108544000	6640	6640	6640	6640	0
200	20231227	163900	108544000	6640	6640	6640	6640	0
201	20231227	163800	108544000	6640	6640	6640	6640	0
202	20231227	163700	108544000	6640	6640	6640	6640	0
203	20231227	163600	108544000	6640	6640	6640	6640	0
204	20231227	163500	108544000	6640	6640	6640	6640	0
205	20231227	163400	108544000	6640	6640	6640	6640	0
206	20231227	163300	108544000	6640	6640	6640	6640	0
207	20231227	163200	108544000	6640	6640	6640	6640	0
208	20231227	163100	108544000	6640	6640	6640	6640	0
209	20231227	163000	108544000	6640	6640	6640	6640	0
210	20231227	162900	108544000	6640	6640	6640	6640	0
211	20231227	162800	108544000	6640	6640	6640	6640	0
212	20231227	162700	108544000	6640	6640	6640	6640	295
213	20231227	162600	108544000	6640	6640	6640	6640	0
214	20231227	162500	108544000	6640	6640	6640	6640	0
215	20231227	162400	108544000	6640	6640	6640	6640	0
216	20231227	162300	108544000	6640	6640	6640	6640	0
217	20231227	162200	108544000	6640	6640	6640	6640	0
218	20231227	162100	108544000	6640	6640	6640	6640	0
219	20231227	162000	108544000	6640	6640	6640	6640	0
220	20231227	161900	108544000	6640	6640	6640	6640	0
221	20231227	161800	108544000	6640	6640	6640	6640	0
222	20231227	161700	108544000	6640	6640	6640	6640	0
223	20231227	161600	108544000	6640	6640	6640	6640	0
224	20231227	161500	108544000	6640	6640	6640	6640	0
225	20231227	161400	108544000	6640	6640	6640	6640	0
226	20231227	161300	108544000	6640	6640	6640	6640	0
227	20231227	161200	108544000	6640	6640	6640	6640	0
228	20231227	161100	108544000	6640	6640	6640	6640	0
229	20231227	161000	108544000	6640	6640	6640	6640	0
230	20231227	160900	108544000	6640	6640	6640	6640	0
231	20231227	160800	108544000	6640	6640	6640	6640	0
232	20231227	160700	108544000	6640	6640	6640	6640	0
233	20231227	160600	108544000	6640	6640	6640	6640	0
234	20231227	160500	108544000	6640	6640	6640	6640	0
235	20231227	160400	108544000	6640	6640	6640	6640	0
236	20231227	160300	108544000	6640	6640	6640	6640	0
237	20231227	160200	108544000	6640	6640	6640	6640	0
238	20231227	160100	108544000	6640	6640	6640	6640	0
239	20231227	160000	108544000	6640	6640	6640	6640	0
240	20231227	155900	108544000	6640	6640	6640	6640	0
241	20231227	155800	108544000	6640	6640	6640	6640	0
242	20231227	155700	108544000	6640	6640	6640	6640	295
243	20231227	155600	108544000	6640	6640	6640	6640	0
244	20231227	155500	108544000	6640	6640	6640	6640	0
245	20231227	155400	108544000	6640	6640	6640	6640	0
246	20231227	155300	108544000	6640	6640	6640	6640	0
247	20231227	155200	108544000	6640	6640	6640	6640	0
248	20231227	155100	108544000	6640	6640	6640	6640	0
249	20231227	155000	108544000	6640	6640	6640	6640	0
250	20231227	154900	108544000	6640	6640	6640	6640	0
251	20231227	154800	108544000	6640	6640	6640	6640	0
252	20231227	154700	108544000	6640	6640	6640	6640	0
253	20231227	154600	108544000	6640	6640	6640	6640	0
254	20231227	154500	108544000	6640	6640	6640	6640	0
255	20231227	154400	108544000	6640	6640	6640	6640	0
256	20231227	154300	108544000	6640	6640	6640	6640	0
257	20231227	154200	108544000	6640	6640	6640	6640	0
258	20231227	154100	108544000	6640	6640	6640	6640	0
259	20231227	154000	108544000	6640	6640	6640	6640	0
260	20231227	153900	108544000	6640	6640	6640	6640	0
261	20231227	153800	108544000	6640	6640	6640	6640	0
262	20231227	153700	108544000	6640	6640	6640	6640	0
263	20231227	153600	108544000	6640	6640	6640	6640	0
264	20231227	153500	108544000	6640	6640	6640	6640	0
265	20231227	153400	108544000	6640	6640	6640	6640	0
266	20231227	153300	108544000	6640	6640	6640	6640	0
267	20231227	153200	108544000	6640	6640	6640	6640	0
268	20231227	153100	108544000	6640	6640	6640	6640	0
269	20231227	153000	108544000	6640	6640	6640	6640	295
270	20231227	152900	106585200	6610	6610	6610	6610	0
271	20231227	152800	106585200	6610	6610	6610	6610	0
272	20231227	152700	106585200	6610	6610	6610	6610	0
273	20231227	152600	106585200	6610	6610	6610	6610	0
274	20231227	152500	106585200	6610	6610	6610	6610	0
275	20231227	152400	106585200	6610	6610	6610	6610	0
276	20231227	152300	106585200	6610	6610	6610	6610	0
277	20231227	152200	106585200	6610	6610	6610	6610	0
278	20231227	152100	106585200	6610	6610	6610	6610	0
279	20231227	152000	106585200	6610	6610	6610	6610	0
280	20231227	151900	106585200	6610	6610	6610	6610	40
281	20231227	151800	106320800	6610	6610	6610	6610	1
282	20231227	151700	106314190	6640	6640	6640	6640	0
283	20231227	151600	106314190	6640	6640	6640	6640	0
284	20231227	151500	106314190	6640	6640	6640	6640	2
285	20231227	151400	106300910	6600	6600	6600	6600	0
286	20231227	151300	106300910	6600	6630	6630	6600	162
287	20231227	151200	105231150	6630	6630	6630	6630	0
288	20231227	151100	105231150	6630	6630	6630	6630	0
289	20231227	151000	105231150	6630	6630	6630	6630	44
290	20231227	150900	104939430	6640	6640	6640	6640	0
291	20231227	150800	104939430	6640	6640	6640	6640	0
292	20231227	150700	104939430	6640	6640	6640	6640	0
293	20231227	150600	104939430	6640	6640	6640	6640	0
294	20231227	150500	104939430	6640	6610	6640	6610	189
295	20231227	150400	103689440	6640	6640	6640	6640	0
296	20231227	150300	103689440	6640	6640	6640	6640	0
297	20231227	150200	103689440	6640	6640	6640	6640	0
298	20231227	150100	103689440	6640	6640	6640	6640	1
299	20231227	150000	103682800	6630	6630	6630	6630	636
300	20231227	145900	99466120	6630	6630	6630	6630	0
301	20231227	145800	99466120	6630	6630	6630	6630	15
302	20231227	145700	99366670	6650	6650	6650	6650	0
303	20231227	145600	99366670	6650	6650	6650	6650	0
304	20231227	145500	99366670	6650	6650	6650	6650	0
305	20231227	145400	99366670	6650	6650	6650	6650	0
306	20231227	145300	99366670	6650	6650	6650	6650	0
307	20231227	145200	99366670	6650	6650	6650	6650	0
308	20231227	145100	99366670	6650	6650	6650	6650	0
309	20231227	145000	99366670	6650	6650	6650	6650	1
310	20231227	144900	99360020	6620	6620	6620	6620	0
311	20231227	144800	99360020	6620	6620	6620	6620	3
312	20231227	144700	99340160	6620	6620	6620	6620	0
313	20231227	144600	99340160	6620	6620	6620	6620	0
314	20231227	144500	99340160	6620	6620	6620	6620	0
315	20231227	144400	99340160	6620	6620	6620	6620	0
316	20231227	144300	99340160	6620	6620	6620	6620	2
317	20231227	144200	99326920	6620	6620	6620	6620	0
318	20231227	144100	99326920	6620	6620	6620	6620	10
319	20231227	144000	99260720	6610	6610	6610	6610	0
320	20231227	143900	99260720	6610	6610	6610	6610	0
321	20231227	143800	99260720	6610	6620	6620	6610	179
322	20231227	143700	98076720	6620	6620	6620	6620	150
323	20231227	143600	97083720	6650	6650	6650	6650	0
324	20231227	143500	97083720	6650	6640	6650	6640	2
325	20231227	143400	97070430	6650	6650	6650	6650	0
326	20231227	143300	97070430	6650	6640	6650	6640	4
327	20231227	143200	97043850	6640	6640	6640	6640	0
328	20231227	143100	97043850	6640	6640	6640	6640	0
329	20231227	143000	97043850	6640	6640	6640	6640	2
330	20231227	142900	97030570	6640	6640	6640	6640	0
331	20231227	142800	97030570	6640	6640	6640	6640	0
332	20231227	142700	97030570	6640	6640	6640	6640	0
333	20231227	142600	97030570	6640	6640	6640	6640	0
334	20231227	142500	97030570	6640	6640	6640	6640	0
335	20231227	142400	97030570	6640	6640	6640	6640	0
336	20231227	142300	97030570	6640	6640	6640	6640	0
337	20231227	142200	97030570	6640	6640	6640	6640	0
338	20231227	142100	97030570	6640	6640	6640	6640	0
339	20231227	142000	97030570	6640	6640	6640	6640	0
340	20231227	141900	97030570	6640	6640	6640	6640	0
341	20231227	141800	97030570	6640	6640	6640	6640	0
342	20231227	141700	97030570	6640	6640	6640	6640	0
343	20231227	141600	97030570	6640	6640	6640	6640	0
344	20231227	141500	97030570	6640	6640	6640	6640	0
345	20231227	141400	97030570	6640	6640	6640	6640	0
346	20231227	141300	97030570	6640	6640	6640	6640	0
347	20231227	141200	97030570	6640	6640	6640	6640	0
348	20231227	141100	97030570	6640	6640	6640	6640	0
349	20231227	141000	97030570	6640	6640	6640	6640	24
350	20231227	140900	96871210	6640	6640	6640	6640	0
351	20231227	140800	96871210	6640	6640	6640	6640	1
352	20231227	140700	96864570	6640	6640	6640	6640	0
353	20231227	140600	96864570	6640	6640	6640	6640	0
354	20231227	140500	96864570	6640	6640	6640	6640	0
355	20231227	140400	96864570	6640	6640	6640	6640	0
356	20231227	140300	96864570	6640	6640	6640	6640	0
357	20231227	140200	96864570	6640	6640	6640	6640	0
358	20231227	140100	96864570	6640	6640	6640	6640	2
359	20231227	140000	96851290	6640	6640	6640	6640	0
360	20231227	135900	96851290	6640	6640	6640	6640	0
361	20231227	135800	96851290	6640	6640	6640	6640	0
362	20231227	135700	96851290	6640	6640	6640	6640	0
363	20231227	135600	96851290	6640	6640	6640	6640	0
364	20231227	135500	96851290	6640	6640	6640	6640	0
365	20231227	135400	96851290	6640	6640	6640	6640	0
366	20231227	135300	96851290	6640	6640	6640	6640	0
367	20231227	135200	96851290	6640	6640	6640	6640	0
368	20231227	135100	96851290	6640	6640	6640	6640	0
369	20231227	135000	96851290	6640	6640	6640	6640	0
370	20231227	134900	96851290	6640	6640	6640	6640	0
371	20231227	134800	96851290	6640	6640	6640	6640	8
372	20231227	134700	96798170	6660	6660	6660	6660	0
373	20231227	134600	96798170	6660	6660	6660	6660	0
374	20231227	134500	96798170	6660	6660	6660	6660	0
375	20231227	134400	96798170	6660	6660	6660	6660	0
376	20231227	134300	96798170	6660	6660	6660	6660	0
377	20231227	134200	96798170	6660	6660	6660	6660	0
378	20231227	134100	96798170	6660	6660	6660	6660	0
379	20231227	134000	96798170	6660	6660	6660	6660	1
380	20231227	133900	96791510	6660	6660	6660	6660	0
381	20231227	133800	96791510	6660	6660	6660	6660	1
382	20231227	133700	96784850	6660	6640	6660	6640	11
383	20231227	133600	96711610	6620	6620	6620	6620	0
384	20231227	133500	96711610	6620	6620	6620	6620	0
385	20231227	133400	96711610	6620	6620	6620	6620	200
386	20231227	133300	95387610	6640	6640	6640	6640	2
387	20231227	133200	95374330	6640	6640	6640	6640	0
388	20231227	133100	95374330	6640	6640	6640	6640	1
389	20231227	133000	95367690	6640	6640	6640	6640	1
390	20231227	132900	95361050	6640	6640	6640	6640	0
391	20231227	132800	95361050	6640	6640	6640	6640	3
392	20231227	132700	95341130	6640	6640	6640	6640	2
393	20231227	132600	95327850	6640	6640	6640	6640	1
394	20231227	132500	95321210	6660	6660	6660	6660	0
395	20231227	132400	95321210	6660	6640	6660	6640	30
396	20231227	132300	95121580	6650	6640	6650	6640	430
397	20231227	132200	92262780	6640	6640	6640	6640	0
398	20231227	132100	92262780	6640	6640	6640	6640	0
399	20231227	132000	92262780	6640	6640	6640	6640	10
400	20231227	131900	92196380	6620	6620	6620	6620	0
401	20231227	131800	92196380	6620	6620	6620	6620	0
402	20231227	131700	92196380	6620	6620	6620	6620	0
403	20231227	131600	92196380	6620	6620	6620	6620	0
404	20231227	131500	92196380	6620	6620	6620	6620	252
405	20231227	131400	90528140	6620	6620	6620	6620	0
406	20231227	131300	90528140	6620	6620	6620	6620	30
407	20231227	131200	90329540	6620	6620	6620	6620	0
408	20231227	131100	90329540	6620	6620	6620	6620	0
409	20231227	131000	90329540	6620	6620	6620	6620	5
410	20231227	130900	90296440	6620	6620	6620	6620	0
411	20231227	130800	90296440	6620	6620	6620	6620	0
412	20231227	130700	90296440	6620	6620	6620	6620	0
413	20231227	130600	90296440	6620	6620	6620	6620	0
414	20231227	130500	90296440	6620	6620	6620	6620	0
415	20231227	130400	90296440	6620	6620	6620	6620	20
416	20231227	130300	90164040	6620	6620	6620	6620	0
417	20231227	130200	90164040	6620	6620	6620	6620	38
418	20231227	130100	89912480	6620	6620	6620	6620	0
419	20231227	130000	89912480	6620	6620	6620	6620	0
420	20231227	125900	89912480	6620	6620	6620	6620	0
421	20231227	125800	89912480	6620	6620	6620	6620	0
422	20231227	125700	89912480	6620	6620	6620	6620	0
423	20231227	125600	89912480	6620	6620	6620	6620	0
424	20231227	125500	89912480	6620	6620	6620	6620	0
425	20231227	125400	89912480	6620	6620	6620	6620	0
426	20231227	125300	89912480	6620	6620	6620	6620	0
427	20231227	125200	89912480	6620	6620	6620	6620	0
428	20231227	125100	89912480	6620	6620	6620	6620	0
429	20231227	125000	89912480	6620	6620	6620	6620	0
430	20231227	124900	89912480	6620	6620	6620	6620	0
431	20231227	124800	89912480	6620	6640	6640	6620	17
432	20231227	124700	89799910	6620	6640	6640	6620	10
433	20231227	124600	89733680	6650	6650	6650	6650	0
434	20231227	124500	89733680	6650	6650	6650	6650	0
435	20231227	124400	89733680	6650	6650	6650	6650	0
436	20231227	124300	89733680	6650	6650	6650	6650	0
437	20231227	124200	89733680	6650	6650	6650	6650	0
438	20231227	124100	89733680	6650	6650	6650	6650	0
439	20231227	124000	89733680	6650	6650	6650	6650	0
440	20231227	123900	89733680	6650	6650	6650	6650	0
441	20231227	123800	89733680	6650	6650	6650	6650	5
442	20231227	123700	89700430	6640	6640	6640	6640	0
443	20231227	123600	89700430	6640	6640	6640	6640	0
444	20231227	123500	89700430	6640	6640	6640	6640	0
445	20231227	123400	89700430	6640	6640	6640	6640	0
446	20231227	123300	89700430	6640	6640	6640	6640	0
447	20231227	123200	89700430	6640	6640	6640	6640	0
448	20231227	123100	89700430	6640	6640	6640	6640	0
449	20231227	123000	89700430	6640	6640	6640	6640	0
450	20231227	122900	89700430	6640	6640	6640	6640	1
451	20231227	122800	89693790	6620	6620	6620	6620	0
452	20231227	122700	89693790	6620	6620	6620	6620	15
453	20231227	122600	89594490	6640	6640	6640	6640	0
454	20231227	122500	89594490	6640	6640	6640	6640	0
455	20231227	122400	89594490	6640	6640	6640	6640	0
456	20231227	122300	89594490	6640	6640	6640	6640	1
457	20231227	122200	89587850	6650	6650	6650	6650	0
458	20231227	122100	89587850	6650	6650	6650	6650	0
459	20231227	122000	89587850	6650	6650	6650	6650	0
460	20231227	121900	89587850	6650	6650	6650	6650	0
461	20231227	121800	89587850	6650	6650	6650	6650	0
462	20231227	121700	89587850	6650	6650	6650	6650	0
463	20231227	121600	89587850	6650	6650	6650	6650	0
464	20231227	121500	89587850	6650	6650	6650	6650	0
465	20231227	121400	89587850	6650	6650	6650	6650	0
466	20231227	121300	89587850	6650	6650	6650	6650	0
467	20231227	121200	89587850	6650	6610	6650	6610	11
468	20231227	121100	89514970	6610	6610	6610	6610	8
469	20231227	121000	89462090	6610	6610	6610	6610	7
470	20231227	120900	89415820	6600	6600	6600	6600	319
471	20231227	120800	87310420	6630	6640	6640	6560	4669
472	20231227	120700	56540260	6650	6650	6650	6650	0
473	20231227	120600	56540260	6650	6650	6650	6650	0
474	20231227	120500	56540260	6650	6650	6650	6650	2
475	20231227	120400	56526960	6650	6650	6650	6650	0
476	20231227	120300	56526960	6650	6650	6650	6650	0
477	20231227	120200	56526960	6650	6650	6650	6650	0
478	20231227	120100	56526960	6650	6650	6650	6650	0
479	20231227	120000	56526960	6650	6650	6650	6650	1
480	20231227	115900	56520310	6650	6650	6650	6650	0
481	20231227	115800	56520310	6650	6650	6650	6650	0
482	20231227	115700	56520310	6650	6650	6650	6650	0
483	20231227	115600	56520310	6650	6650	6650	6650	0
484	20231227	115500	56520310	6650	6650	6650	6650	1
485	20231227	115400	56513660	6630	6630	6630	6630	0
486	20231227	115300	56513660	6630	6630	6630	6630	0
487	20231227	115200	56513660	6630	6630	6630	6630	0
488	20231227	115100	56513660	6630	6630	6630	6630	0
489	20231227	115000	56513660	6630	6630	6630	6630	0
490	20231227	114900	56513660	6630	6630	6630	6630	0
491	20231227	114800	56513660	6630	6630	6630	6630	30
492	20231227	114700	56314760	6650	6650	6650	6650	0
493	20231227	114600	56314760	6650	6650	6650	6650	0
494	20231227	114500	56314760	6650	6650	6650	6650	0
495	20231227	114400	56314760	6650	6650	6650	6650	0
496	20231227	114300	56314760	6650	6650	6650	6650	0
497	20231227	114200	56314760	6650	6650	6650	6650	0
498	20231227	114100	56314760	6650	6650	6650	6650	0
499	20231227	114000	56314760	6650	6650	6650	6650	0
500	20231227	113900	56314760	6650	6650	6650	6650	0
501	20231227	113800	56314760	6650	6650	6650	6650	0
502	20231227	113700	56314760	6650	6650	6650	6650	0
503	20231227	113600	56314760	6650	6650	6650	6650	0
504	20231227	113500	56314760	6650	6650	6650	6650	0
505	20231227	113400	56314760	6650	6650	6650	6650	0
506	20231227	113300	56314760	6650	6650	6650	6650	0
507	20231227	113200	56314760	6650	6650	6650	6650	0
508	20231227	113100	56314760	6650	6650	6650	6650	0
509	20231227	113000	56314760	6650	6650	6650	6650	0
510	20231227	112900	56314760	6650	6650	6650	6650	0
511	20231227	112800	56314760	6650	6650	6650	6650	0
512	20231227	112700	56314760	6650	6650	6650	6650	0
513	20231227	112600	56314760	6650	6650	6650	6650	0
514	20231227	112500	56314760	6650	6650	6650	6650	1
515	20231227	112400	56308110	6630	6630	6630	6630	0
516	20231227	112300	56308110	6630	6630	6630	6630	0
517	20231227	112200	56308110	6630	6630	6630	6630	0
518	20231227	112100	56308110	6630	6630	6630	6630	0
519	20231227	112000	56308110	6630	6640	6640	6630	480
520	20231227	111900	53125700	6640	6640	6640	6640	0
521	20231227	111800	53125700	6640	6640	6640	6640	0
522	20231227	111700	53125700	6640	6640	6640	6640	12
523	20231227	111600	53046020	6640	6640	6640	6640	0
524	20231227	111500	53046020	6640	6640	6640	6640	0
525	20231227	111400	53046020	6640	6640	6640	6640	0
526	20231227	111300	53046020	6640	6640	6640	6640	0
527	20231227	111200	53046020	6640	6640	6640	6640	473
528	20231227	111100	49905300	6650	6660	6660	6650	128
529	20231227	111000	49054090	6640	6640	6640	6640	0
530	20231227	110900	49054090	6640	6640	6640	6640	0
531	20231227	110800	49054090	6640	6640	6640	6640	0
532	20231227	110700	49054090	6640	6640	6640	6640	0
533	20231227	110600	49054090	6640	6640	6640	6640	0
534	20231227	110500	49054090	6640	6640	6640	6640	0
535	20231227	110400	49054090	6640	6640	6640	6640	2
536	20231227	110300	49040810	6650	6650	6650	6650	1
537	20231227	110200	49034160	6650	6650	6650	6650	0
538	20231227	110100	49034160	6650	6650	6650	6650	0
539	20231227	110000	49034160	6650	6650	6650	6650	1
540	20231227	105900	49027510	6660	6660	6660	6660	80
541	20231227	105800	48494710	6650	6650	6650	6650	5
542	20231227	105700	48461460	6630	6630	6630	6630	0
543	20231227	105600	48461460	6630	6630	6630	6630	0
544	20231227	105500	48461460	6630	6630	6630	6630	0
545	20231227	105400	48461460	6630	6630	6630	6630	3
546	20231227	105300	48441570	6630	6640	6640	6620	1061
547	20231227	105200	41410930	6650	6650	6650	6650	0
548	20231227	105100	41410930	6650	6650	6650	6650	0
549	20231227	105000	41410930	6650	6650	6650	6650	0
550	20231227	104900	41410930	6650	6630	6650	6630	192
551	20231227	104800	40134150	6650	6650	6650	6650	10
552	20231227	104700	40067650	6640	6640	6640	6640	0
553	20231227	104600	40067650	6640	6640	6640	6640	0
554	20231227	104500	40067650	6640	6640	6640	6640	0
555	20231227	104400	40067650	6640	6640	6640	6640	206
556	20231227	104300	38699810	6640	6640	6640	6640	0
557	20231227	104200	38699810	6640	6640	6640	6640	101
558	20231227	104100	38029170	6640	6640	6640	6640	100
559	20231227	104000	37365170	6630	6630	6630	6630	0
560	20231227	103900	37365170	6630	6630	6630	6630	0
561	20231227	103800	37365170	6630	6640	6640	6630	12
562	20231227	103700	37285590	6640	6640	6640	6640	0
563	20231227	103600	37285590	6640	6640	6640	6640	5
564	20231227	103500	37252390	6630	6630	6630	6630	0
565	20231227	103400	37252390	6630	6620	6630	6620	69
566	20231227	103300	36794940	6620	6620	6620	6620	0
567	20231227	103200	36794940	6620	6620	6620	6620	0
568	20231227	103100	36794940	6620	6620	6620	6620	0
569	20231227	103000	36794940	6620	6620	6620	6620	2
570	20231227	102900	36781700	6620	6600	6620	6600	1761
571	20231227	102800	25157320	6600	6600	6600	6600	0
572	20231227	102700	25157320	6600	6600	6600	6600	0
573	20231227	102600	25157320	6600	6600	6600	6600	92
574	20231227	102500	24550120	6580	6580	6580	6580	0
575	20231227	102400	24550120	6580	6580	6580	6580	0
576	20231227	102300	24550120	6580	6580	6580	6580	0
577	20231227	102200	24550120	6580	6580	6580	6580	0
578	20231227	102100	24550120	6580	6580	6580	6580	0
579	20231227	102000	24550120	6580	6580	6580	6580	0
580	20231227	101900	24550120	6580	6580	6580	6580	0
581	20231227	101800	24550120	6580	6590	6590	6580	20
582	20231227	101700	24418470	6600	6600	6600	6600	10
583	20231227	101600	24352470	6600	6600	6600	6600	0
584	20231227	101500	24352470	6600	6600	6600	6600	0
585	20231227	101400	24352470	6600	6600	6600	6600	0
586	20231227	101300	24352470	6600	6600	6600	6600	0
587	20231227	101200	24352470	6600	6600	6600	6600	5
588	20231227	101100	24319470	6590	6590	6590	6590	743
589	20231227	101000	19423100	6590	6590	6590	6590	145
590	20231227	100900	18467550	6590	6590	6590	6590	0
591	20231227	100800	18467550	6590	6590	6590	6590	0
592	20231227	100700	18467550	6590	6590	6590	6590	30
593	20231227	100600	18269850	6590	6590	6590	6590	200
594	20231227	100500	16951850	6600	6600	6600	6600	20
595	20231227	100400	16819850	6610	6610	6610	6610	26
596	20231227	100300	16647990	6620	6620	6620	6620	0
597	20231227	100200	16647990	6620	6620	6620	6620	5
598	20231227	100100	16614890	6610	6610	6610	6610	0
599	20231227	100000	16614890	6610	6610	6610	6610	0
600	20231227	095900	16614890	6610	6610	6610	6610	0
601	20231227	095800	16614890	6610	6610	6610	6600	95
602	20231227	095700	15987240	6590	6590	6590	6590	0
603	20231227	095600	15987240	6590	6620	6620	6590	270
604	20231227	095500	14205100	6630	6630	6630	6630	11
605	20231227	095400	14132170	6610	6610	6610	6610	68
606	20231227	095300	13682690	6630	6630	6630	6630	0
607	20231227	095200	13682690	6630	6630	6630	6630	0
608	20231227	095100	13682690	6630	6620	6630	6620	45
609	20231227	095000	13384410	6630	6630	6630	6630	0
610	20231227	094900	13384410	6630	6630	6630	6620	78
611	20231227	094800	12868020	6630	6630	6630	6630	0
612	20231227	094700	12868020	6630	6630	6630	6630	0
613	20231227	094600	12868020	6630	6630	6630	6630	0
614	20231227	094500	12868020	6630	6630	6630	6630	0
615	20231227	094400	12868020	6630	6630	6630	6630	0
616	20231227	094300	12868020	6630	6630	6630	6630	0
617	20231227	094200	12868020	6630	6630	6630	6630	0
618	20231227	094100	12868020	6630	6630	6630	6630	0
619	20231227	094000	12868020	6630	6630	6630	6630	0
620	20231227	093900	12868020	6630	6630	6630	6630	1
621	20231227	093800	12861390	6630	6630	6630	6630	84
622	20231227	093700	12304470	6630	6630	6630	6630	1
623	20231227	093600	12297840	6630	6630	6630	6630	0
624	20231227	093500	12297840	6630	6630	6630	6630	0
625	20231227	093400	12297840	6630	6620	6630	6620	24
626	20231227	093300	12138750	6610	6610	6610	6610	11
627	20231227	093200	12066040	6610	6610	6610	6610	0
628	20231227	093100	12066040	6610	6610	6610	6610	0
629	20231227	093000	12066040	6610	6610	6610	6610	0
630	20231227	092900	12066040	6610	6610	6610	6610	0
631	20231227	092800	12066040	6610	6610	6610	6610	203
632	20231227	092700	10724210	6610	6610	6610	6610	31
633	20231227	092600	10519300	6610	6610	6610	6610	0
634	20231227	092500	10519300	6610	6620	6620	6610	150
635	20231227	092400	9527480	6640	6640	6640	6640	0
636	20231227	092300	9527480	6640	6640	6640	6640	0
637	20231227	092200	9527480	6640	6640	6640	6640	0
638	20231227	092100	9527480	6640	6640	6640	6640	0
639	20231227	092000	9527480	6640	6640	6640	6640	0
640	20231227	091900	9527480	6640	6640	6640	6640	0
641	20231227	091800	9527480	6640	6640	6640	6640	0
642	20231227	091700	9527480	6640	6640	6640	6640	0
643	20231227	091600	9527480	6640	6620	6640	6620	341
644	20231227	091500	7265240	6620	6620	6620	6620	61
645	20231227	091400	6861420	6620	6620	6620	6620	153
646	20231227	091300	5848560	6660	6660	6660	6660	0
647	20231227	091200	5848560	6660	6660	6660	6660	0
648	20231227	091100	5848560	6660	6660	6660	6660	0
649	20231227	091000	5848560	6660	6660	6660	6660	17
650	20231227	090900	5735340	6650	6610	6650	6610	316
651	20231227	090800	3637490	6600	6600	6600	6600	0
652	20231227	090700	3637490	6600	6590	6610	6590	69
653	20231227	090600	3182410	6590	6590	6590	6590	40
654	20231227	090500	2918810	6590	6590	6590	6590	0
655	20231227	090400	2918810	6590	6580	6590	6580	5
656	20231227	090300	2885890	6570	6570	6570	6570	0
657	20231227	090200	2885890	6570	6570	6570	6570	0
658	20231227	090100	2885890	6570	6570	6570	6570	81
659	20231227	090000	2353720	6520	6520	6520	6520	361