KissMeData/038070/min/candle-20231227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231227	191800	131338480	9190	9190	9190	9190	135
3	20231227	191700	131338480	9190	9190	9190	9190	0
4	20231227	191600	131338480	9190	9190	9190	9190	0
5	20231227	191500	131338480	9190	9190	9190	9190	0
6	20231227	191400	131338480	9190	9190	9190	9190	0
7	20231227	191300	131338480	9190	9190	9190	9190	0
8	20231227	191200	131338480	9190	9190	9190	9190	0
9	20231227	191100	131338480	9190	9190	9190	9190	0
10	20231227	191000	131338480	9190	9190	9190	9190	0
11	20231227	190900	131338480	9190	9190	9190	9190	0
12	20231227	190800	131338480	9190	9190	9190	9190	0
13	20231227	190700	131338480	9190	9190	9190	9190	0
14	20231227	190600	131338480	9190	9190	9190	9190	0
15	20231227	190500	131338480	9190	9190	9190	9190	0
16	20231227	190400	131338480	9190	9190	9190	9190	0
17	20231227	190300	131338480	9190	9190	9190	9190	0
18	20231227	190200	131338480	9190	9190	9190	9190	0
19	20231227	190100	131338480	9190	9190	9190	9190	0
20	20231227	190000	131338480	9190	9190	9190	9190	0
21	20231227	185900	131338480	9190	9190	9190	9190	0
22	20231227	185800	131338480	9190	9190	9190	9190	0
23	20231227	185700	131338480	9190	9190	9190	9190	0
24	20231227	185600	131338480	9190	9190	9190	9190	0
25	20231227	185500	131338480	9190	9190	9190	9190	0
26	20231227	185400	131338480	9190	9190	9190	9190	0
27	20231227	185300	131338480	9190	9190	9190	9190	0
28	20231227	185200	131338480	9190	9190	9190	9190	0
29	20231227	185100	131338480	9190	9190	9190	9190	0
30	20231227	185000	131338480	9190	9190	9190	9190	0
31	20231227	184900	131338480	9190	9190	9190	9190	0
32	20231227	184800	131338480	9190	9190	9190	9190	135
33	20231227	184700	131338480	9190	9190	9190	9190	0
34	20231227	184600	131338480	9190	9190	9190	9190	0
35	20231227	184500	131338480	9190	9190	9190	9190	0
36	20231227	184400	131338480	9190	9190	9190	9190	0
37	20231227	184300	131338480	9190	9190	9190	9190	0
38	20231227	184200	131338480	9190	9190	9190	9190	0
39	20231227	184100	131338480	9190	9190	9190	9190	0
40	20231227	184000	131338480	9190	9190	9190	9190	0
41	20231227	183900	131338480	9190	9190	9190	9190	0
42	20231227	183800	131338480	9190	9190	9190	9190	0
43	20231227	183700	131338480	9190	9190	9190	9190	0
44	20231227	183600	131338480	9190	9190	9190	9190	0
45	20231227	183500	131338480	9190	9190	9190	9190	0
46	20231227	183400	131338480	9190	9190	9190	9190	0
47	20231227	183300	131338480	9190	9190	9190	9190	0
48	20231227	183200	131338480	9190	9190	9190	9190	0
49	20231227	183100	131338480	9190	9190	9190	9190	0
50	20231227	183000	131338480	9190	9190	9190	9190	0
51	20231227	182900	131338480	9190	9190	9190	9190	0
52	20231227	182800	131338480	9190	9190	9190	9190	0
53	20231227	182700	131338480	9190	9190	9190	9190	0
54	20231227	182600	131338480	9190	9190	9190	9190	0
55	20231227	182500	131338480	9190	9190	9190	9190	0
56	20231227	182400	131338480	9190	9190	9190	9190	0
57	20231227	182300	131338480	9190	9190	9190	9190	0
58	20231227	182200	131338480	9190	9190	9190	9190	0
59	20231227	182100	131338480	9190	9190	9190	9190	0
60	20231227	182000	131338480	9190	9190	9190	9190	0
61	20231227	181900	131338480	9190	9190	9190	9190	0
62	20231227	181800	131338480	9190	9190	9190	9190	135
63	20231227	181700	131338480	9190	9190	9190	9190	0
64	20231227	181600	131338480	9190	9190	9190	9190	0
65	20231227	181500	131338480	9190	9190	9190	9190	0
66	20231227	181400	131338480	9190	9190	9190	9190	0
67	20231227	181300	131338480	9190	9190	9190	9190	0
68	20231227	181200	131338480	9190	9190	9190	9190	0
69	20231227	181100	131338480	9190	9190	9190	9190	0
70	20231227	181000	131338480	9190	9190	9190	9190	0
71	20231227	180900	131338480	9190	9190	9190	9190	0
72	20231227	180800	131338480	9190	9190	9190	9190	0
73	20231227	180700	131338480	9190	9190	9190	9190	0
74	20231227	180600	131338480	9190	9190	9190	9190	0
75	20231227	180500	131338480	9190	9190	9190	9190	0
76	20231227	180400	131338480	9190	9190	9190	9190	0
77	20231227	180300	131338480	9190	9190	9190	9190	0
78	20231227	180200	131338480	9190	9190	9190	9190	0
79	20231227	180100	131338480	9190	9190	9190	9190	0
80	20231227	180000	131338480	9190	9190	9190	9190	0
81	20231227	175900	131338480	9190	9190	9190	9190	0
82	20231227	175800	131338480	9190	9190	9190	9190	0
83	20231227	175700	131338480	9190	9190	9190	9190	0
84	20231227	175600	131338480	9190	9190	9190	9190	0
85	20231227	175500	131338480	9190	9190	9190	9190	0
86	20231227	175400	131338480	9190	9190	9190	9190	0
87	20231227	175300	131338480	9190	9190	9190	9190	0
88	20231227	175200	131338480	9190	9190	9190	9190	0
89	20231227	175100	131338480	9190	9190	9190	9190	0
90	20231227	175000	131338480	9190	9190	9190	9190	0
91	20231227	174900	131338480	9190	9190	9190	9190	0
92	20231227	174800	131338480	9190	9190	9190	9190	135
93	20231227	174700	131338480	9190	9190	9190	9190	0
94	20231227	174600	131338480	9190	9190	9190	9190	0
95	20231227	174500	131338480	9190	9190	9190	9190	0
96	20231227	174400	131338480	9190	9190	9190	9190	0
97	20231227	174300	131338480	9190	9190	9190	9190	0
98	20231227	174200	131338480	9190	9190	9190	9190	0
99	20231227	174100	131338480	9190	9190	9190	9190	0
100	20231227	174000	131338480	9190	9190	9190	9190	0
101	20231227	173900	131338480	9190	9190	9190	9190	0
102	20231227	173800	131338480	9190	9190	9190	9190	0
103	20231227	173700	131338480	9190	9190	9190	9190	0
104	20231227	173600	131338480	9190	9190	9190	9190	0
105	20231227	173500	131338480	9190	9190	9190	9190	0
106	20231227	173400	131338480	9190	9190	9190	9190	0
107	20231227	173300	131338480	9190	9190	9190	9190	0
108	20231227	173200	131338480	9190	9190	9190	9190	0
109	20231227	173100	131338480	9190	9190	9190	9190	0
110	20231227	173000	131338480	9190	9190	9190	9190	0
111	20231227	172900	131338480	9190	9190	9190	9190	0
112	20231227	172800	131338480	9190	9190	9190	9190	0
113	20231227	172700	131338480	9190	9190	9190	9190	0
114	20231227	172600	131338480	9190	9190	9190	9190	0
115	20231227	172500	131338480	9190	9190	9190	9190	0
116	20231227	172400	131338480	9190	9190	9190	9190	0
117	20231227	172300	131338480	9190	9190	9190	9190	0
118	20231227	172200	131338480	9190	9190	9190	9190	0
119	20231227	172100	131338480	9190	9190	9190	9190	0
120	20231227	172000	131338480	9190	9190	9190	9190	0
121	20231227	171900	131338480	9190	9190	9190	9190	0
122	20231227	171800	131338480	9190	9190	9190	9190	135
123	20231227	171700	131338480	9190	9190	9190	9190	0
124	20231227	171600	131338480	9190	9190	9190	9190	0
125	20231227	171500	131338480	9190	9190	9190	9190	0
126	20231227	171400	131338480	9190	9190	9190	9190	0
127	20231227	171300	131338480	9190	9190	9190	9190	0
128	20231227	171200	131338480	9190	9190	9190	9190	0
129	20231227	171100	131338480	9190	9190	9190	9190	0
130	20231227	171000	131338480	9190	9190	9190	9190	0
131	20231227	170900	131338480	9190	9190	9190	9190	0
132	20231227	170800	131338480	9190	9190	9190	9190	0
133	20231227	170700	131338480	9190	9190	9190	9190	0
134	20231227	170600	131338480	9190	9190	9190	9190	0
135	20231227	170500	131338480	9190	9190	9190	9190	0
136	20231227	170400	131338480	9190	9190	9190	9190	0
137	20231227	170300	131338480	9190	9190	9190	9190	0
138	20231227	170200	131338480	9190	9190	9190	9190	0
139	20231227	170100	131338480	9190	9190	9190	9190	0
140	20231227	170000	131338480	9190	9190	9190	9190	0
141	20231227	165900	131338480	9190	9190	9190	9190	0
142	20231227	165800	131338480	9190	9190	9190	9190	0
143	20231227	165700	131338480	9190	9190	9190	9190	0
144	20231227	165600	131338480	9190	9190	9190	9190	0
145	20231227	165500	131338480	9190	9190	9190	9190	0
146	20231227	165400	131338480	9190	9190	9190	9190	0
147	20231227	165300	131338480	9190	9190	9190	9190	0
148	20231227	165200	131338480	9190	9190	9190	9190	0
149	20231227	165100	131338480	9190	9190	9190	9190	0
150	20231227	165000	131338480	9190	9190	9190	9190	0
151	20231227	164900	131338480	9190	9190	9190	9190	0
152	20231227	164800	131338480	9190	9190	9190	9190	135
153	20231227	164700	131338480	9190	9190	9190	9190	0
154	20231227	164600	131338480	9190	9190	9190	9190	0
155	20231227	164500	131338480	9190	9190	9190	9190	0
156	20231227	164400	131338480	9190	9190	9190	9190	0
157	20231227	164300	131338480	9190	9190	9190	9190	0
158	20231227	164200	131338480	9190	9190	9190	9190	0
159	20231227	164100	131338480	9190	9190	9190	9190	0
160	20231227	164000	131338480	9190	9190	9190	9190	0
161	20231227	163900	131338480	9190	9190	9190	9190	0
162	20231227	163800	131338480	9190	9190	9190	9190	0
163	20231227	163700	131338480	9190	9190	9190	9190	0
164	20231227	163600	131338480	9190	9190	9190	9190	0
165	20231227	163500	131338480	9190	9190	9190	9190	0
166	20231227	163400	131338480	9190	9190	9190	9190	0
167	20231227	163300	131338480	9190	9190	9190	9190	0
168	20231227	163200	131338480	9190	9190	9190	9190	0
169	20231227	163100	131338480	9190	9190	9190	9190	0
170	20231227	163000	131338480	9190	9190	9190	9190	0
171	20231227	162900	131338480	9190	9190	9190	9190	0
172	20231227	162800	131338480	9190	9190	9190	9190	0
173	20231227	162700	131338480	9190	9190	9190	9190	0
174	20231227	162600	131338480	9190	9190	9190	9190	0
175	20231227	162500	131338480	9190	9190	9190	9190	0
176	20231227	162400	131338480	9190	9190	9190	9190	0
177	20231227	162300	131338480	9190	9190	9190	9190	0
178	20231227	162200	131338480	9190	9190	9190	9190	0
179	20231227	162100	131338480	9190	9190	9190	9190	0
180	20231227	162000	131338480	9190	9190	9190	9190	0
181	20231227	161900	131338480	9190	9190	9190	9190	0
182	20231227	161800	131338480	9190	9190	9190	9190	135
183	20231227	161700	131338480	9190	9190	9190	9190	0
184	20231227	161600	131338480	9190	9190	9190	9190	0
185	20231227	161500	131338480	9190	9190	9190	9190	0
186	20231227	161400	131338480	9190	9190	9190	9190	0
187	20231227	161300	131338480	9190	9190	9190	9190	0
188	20231227	161200	131338480	9190	9190	9190	9190	0
189	20231227	161100	131338480	9190	9190	9190	9190	0
190	20231227	161000	131338480	9190	9190	9190	9190	0
191	20231227	160900	131338480	9190	9190	9190	9190	0
192	20231227	160800	131338480	9190	9190	9190	9190	0
193	20231227	160700	131338480	9190	9190	9190	9190	0
194	20231227	160600	131338480	9190	9190	9190	9190	0
195	20231227	160500	131338480	9190	9190	9190	9190	0
196	20231227	160400	131338480	9190	9190	9190	9190	0
197	20231227	160300	131338480	9190	9190	9190	9190	0
198	20231227	160200	131338480	9190	9190	9190	9190	0
199	20231227	160100	131338480	9190	9190	9190	9190	0
200	20231227	160000	131338480	9190	9190	9190	9190	0
201	20231227	155900	131338480	9190	9190	9190	9190	0
202	20231227	155800	131338480	9190	9190	9190	9190	0
203	20231227	155700	131338480	9190	9190	9190	9190	0
204	20231227	155600	131338480	9190	9190	9190	9190	0
205	20231227	155500	131338480	9190	9190	9190	9190	0
206	20231227	155400	131338480	9190	9190	9190	9190	0
207	20231227	155300	131338480	9190	9190	9190	9190	0
208	20231227	155200	131338480	9190	9190	9190	9190	0
209	20231227	155100	131338480	9190	9190	9190	9190	0
210	20231227	155000	131338480	9190	9190	9190	9190	0
211	20231227	154900	131338480	9190	9190	9190	9190	0
212	20231227	154800	131338480	9190	9190	9190	9190	135
213	20231227	154700	131338480	9190	9190	9190	9190	0
214	20231227	154600	131338480	9190	9190	9190	9190	0
215	20231227	154500	131338480	9190	9190	9190	9190	0
216	20231227	154400	131338480	9190	9190	9190	9190	0
217	20231227	154300	131338480	9190	9190	9190	9190	0
218	20231227	154200	131338480	9190	9190	9190	9190	0
219	20231227	154100	131338480	9190	9190	9190	9190	0
220	20231227	154000	131338480	9190	9190	9190	9190	0
221	20231227	153900	131338480	9190	9190	9190	9190	0
222	20231227	153800	131338480	9190	9190	9190	9190	0
223	20231227	153700	131338480	9190	9190	9190	9190	0
224	20231227	153600	131338480	9190	9190	9190	9190	0
225	20231227	153500	131338480	9190	9190	9190	9190	0
226	20231227	153400	131338480	9190	9190	9190	9190	0
227	20231227	153300	131338480	9190	9190	9190	9190	0
228	20231227	153200	131338480	9190	9190	9190	9190	0
229	20231227	153100	131338480	9190	9190	9190	9190	0
230	20231227	153000	131338480	9190	9190	9190	9190	135
231	20231227	152900	130097830	9190	9190	9190	9190	0
232	20231227	152800	130097830	9190	9190	9190	9190	0
233	20231227	152700	130097830	9190	9190	9190	9190	0
234	20231227	152600	130097830	9190	9190	9190	9190	0
235	20231227	152500	130097830	9190	9190	9190	9190	0
236	20231227	152400	130097830	9190	9190	9190	9190	0
237	20231227	152300	130097830	9190	9190	9190	9190	0
238	20231227	152200	130097830	9190	9190	9190	9190	0
239	20231227	152100	130097830	9190	9190	9190	9190	0
240	20231227	152000	130097830	9190	9190	9190	9190	0
241	20231227	151900	130097830	9190	9190	9190	9190	5
242	20231227	151800	130051880	9170	9170	9170	9170	1
243	20231227	151700	130042710	9190	9190	9190	9190	0
244	20231227	151600	130042710	9190	9190	9190	9190	4
245	20231227	151500	130005950	9170	9170	9170	9170	0
246	20231227	151400	130005950	9170	9170	9170	9170	0
247	20231227	151300	130005950	9170	9170	9170	9170	0
248	20231227	151200	130005950	9170	9170	9170	9170	0
249	20231227	151100	130005950	9170	9170	9170	9170	0
250	20231227	151000	130005950	9170	9170	9170	9170	3
251	20231227	150900	129978440	9170	9170	9170	9170	6
252	20231227	150800	129923420	9180	9180	9180	9180	0
253	20231227	150700	129923420	9180	9180	9180	9180	1
254	20231227	150600	129914240	9180	9180	9180	9180	0
255	20231227	150500	129914240	9180	9180	9180	9180	0
256	20231227	150400	129914240	9180	9190	9190	9180	20
257	20231227	150300	129730540	9160	9160	9160	9160	0
258	20231227	150200	129730540	9160	9160	9160	9160	0
259	20231227	150100	129730540	9160	9160	9160	9160	0
260	20231227	150000	129730540	9160	9160	9160	9160	0
261	20231227	145900	129730540	9160	9160	9160	9160	0
262	20231227	145800	129730540	9160	9160	9160	9160	1
263	20231227	145700	129721380	9160	9160	9160	9160	0
264	20231227	145600	129721380	9160	9160	9160	9160	0
265	20231227	145500	129721380	9160	9160	9160	9160	8
266	20231227	145400	129648100	9180	9180	9180	9180	0
267	20231227	145300	129648100	9180	9180	9180	9180	1
268	20231227	145200	129638920	9160	9170	9170	9160	322
269	20231227	145100	126689180	9190	9190	9190	9190	0
270	20231227	145000	126689180	9190	9190	9190	9190	11
271	20231227	144900	126588090	9200	9200	9200	9200	0
272	20231227	144800	126588090	9200	9200	9200	9200	0
273	20231227	144700	126588090	9200	9200	9200	9200	0
274	20231227	144600	126588090	9200	9200	9200	9200	200
275	20231227	144500	124748090	9200	9200	9200	9200	15
276	20231227	144400	124610090	9200	9200	9200	9200	0
277	20231227	144300	124610090	9200	9200	9200	9200	0
278	20231227	144200	124610090	9200	9200	9200	9200	0
279	20231227	144100	124610090	9200	9200	9200	9200	0
280	20231227	144000	124610090	9200	9200	9200	9200	0
281	20231227	143900	124610090	9200	9200	9200	9200	0
282	20231227	143800	124610090	9200	9200	9200	9200	0
283	20231227	143700	124610090	9200	9200	9200	9200	0
284	20231227	143600	124610090	9200	9200	9200	9200	0
285	20231227	143500	124610090	9200	9200	9200	9200	0
286	20231227	143400	124610090	9200	9200	9200	9200	0
287	20231227	143300	124610090	9200	9200	9200	9200	0
288	20231227	143200	124610090	9200	9200	9200	9200	0
289	20231227	143100	124610090	9200	9200	9200	9200	0
290	20231227	143000	124610090	9200	9200	9200	9200	0
291	20231227	142900	124610090	9200	9200	9200	9200	0
292	20231227	142800	124610090	9200	9200	9200	9200	0
293	20231227	142700	124610090	9200	9200	9200	9200	0
294	20231227	142600	124610090	9200	9200	9200	9200	0
295	20231227	142500	124610090	9200	9200	9200	9200	0
296	20231227	142400	124610090	9200	9200	9200	9200	0
297	20231227	142300	124610090	9200	9200	9200	9200	1
298	20231227	142200	124600890	9160	9160	9160	9160	0
299	20231227	142100	124600890	9160	9160	9160	9160	0
300	20231227	142000	124600890	9160	9160	9160	9160	0
301	20231227	141900	124600890	9160	9160	9160	9160	0
302	20231227	141800	124600890	9160	9160	9160	9160	0
303	20231227	141700	124600890	9160	9160	9160	9160	0
304	20231227	141600	124600890	9160	9160	9160	9160	5
305	20231227	141500	124555090	9160	9170	9170	9160	64
306	20231227	141400	123968740	9200	9200	9200	9200	0
307	20231227	141300	123968740	9200	9200	9200	9200	0
308	20231227	141200	123968740	9200	9200	9200	9200	0
309	20231227	141100	123968740	9200	9200	9200	9200	2
310	20231227	141000	123950340	9200	9200	9200	9200	0
311	20231227	140900	123950340	9200	9200	9200	9200	0
312	20231227	140800	123950340	9200	9200	9200	9200	300
313	20231227	140700	121190340	9200	9200	9200	9200	0
314	20231227	140600	121190340	9200	9170	9200	9170	301
315	20231227	140500	118430140	9200	9200	9200	9200	0
316	20231227	140400	118430140	9200	9200	9200	9200	0
317	20231227	140300	118430140	9200	9200	9200	9200	0
318	20231227	140200	118430140	9200	9200	9200	9200	1
319	20231227	140100	118420940	9180	9180	9180	9180	0
320	20231227	140000	118420940	9180	9180	9180	9180	1
321	20231227	135900	118411760	9200	9200	9200	9200	0
322	20231227	135800	118411760	9200	9200	9200	9200	0
323	20231227	135700	118411760	9200	9200	9200	9200	0
324	20231227	135600	118411760	9200	9200	9200	9200	0
325	20231227	135500	118411760	9200	9200	9200	9200	0
326	20231227	135400	118411760	9200	9200	9200	9200	0
327	20231227	135300	118411760	9200	9200	9200	9200	0
328	20231227	135200	118411760	9200	9200	9200	9200	4
329	20231227	135100	118374960	9200	9200	9200	9200	0
330	20231227	135000	118374960	9200	9200	9200	9200	10
331	20231227	134900	118282960	9200	9200	9200	9200	0
332	20231227	134800	118282960	9200	9200	9200	9200	0
333	20231227	134700	118282960	9200	9200	9200	9200	0
334	20231227	134600	118282960	9200	9200	9200	9200	0
335	20231227	134500	118282960	9200	9200	9200	9200	0
336	20231227	134400	118282960	9200	9200	9200	9200	0
337	20231227	134300	118282960	9200	9200	9200	9200	0
338	20231227	134200	118282960	9200	9200	9200	9200	0
339	20231227	134100	118282960	9200	9200	9200	9200	0
340	20231227	134000	118282960	9200	9200	9200	9200	0
341	20231227	133900	118282960	9200	9200	9200	9200	0
342	20231227	133800	118282960	9200	9200	9200	9200	0
343	20231227	133700	118282960	9200	9200	9200	9200	0
344	20231227	133600	118282960	9200	9200	9200	9200	0
345	20231227	133500	118282960	9200	9200	9200	9200	0
346	20231227	133400	118282960	9200	9200	9200	9200	0
347	20231227	133300	118282960	9200	9200	9200	9200	0
348	20231227	133200	118282960	9200	9200	9200	9200	0
349	20231227	133100	118282960	9200	9200	9200	9200	0
350	20231227	133000	118282960	9200	9200	9200	9200	21
351	20231227	132900	118089760	9200	9200	9200	9200	50
352	20231227	132800	117629760	9200	9200	9200	9200	0
353	20231227	132700	117629760	9200	9200	9200	9200	0
354	20231227	132600	117629760	9200	9200	9200	9200	0
355	20231227	132500	117629760	9200	9200	9200	9200	0
356	20231227	132400	117629760	9200	9200	9200	9200	0
357	20231227	132300	117629760	9200	9200	9200	9200	0
358	20231227	132200	117629760	9200	9200	9200	9200	0
359	20231227	132100	117629760	9200	9200	9200	9200	0
360	20231227	132000	117629760	9200	9200	9200	9200	1
361	20231227	131900	117620560	9160	9160	9160	9160	0
362	20231227	131800	117620560	9160	9160	9160	9160	0
363	20231227	131700	117620560	9160	9160	9160	9160	0
364	20231227	131600	117620560	9160	9160	9160	9160	0
365	20231227	131500	117620560	9160	9180	9180	9160	112
366	20231227	131400	116594620	9180	9180	9180	9180	0
367	20231227	131300	116594620	9180	9180	9180	9180	0
368	20231227	131200	116594620	9180	9180	9180	9180	0
369	20231227	131100	116594620	9180	9180	9180	9180	0
370	20231227	131000	116594620	9180	9180	9180	9180	0
371	20231227	130900	116594620	9180	9180	9180	9180	114
372	20231227	130800	115548100	9150	9150	9150	9150	0
373	20231227	130700	115548100	9150	9150	9150	9150	0
374	20231227	130600	115548100	9150	9150	9150	9150	0
375	20231227	130500	115548100	9150	9150	9150	9150	0
376	20231227	130400	115548100	9150	9150	9150	9150	0
377	20231227	130300	115548100	9150	9150	9150	9150	0
378	20231227	130200	115548100	9150	9150	9150	9150	0
379	20231227	130100	115548100	9150	9150	9150	9150	0
380	20231227	130000	115548100	9150	9150	9150	9150	1
381	20231227	125900	115538950	9200	9200	9200	9200	0
382	20231227	125800	115538950	9200	9200	9200	9200	0
383	20231227	125700	115538950	9200	9200	9200	9200	0
384	20231227	125600	115538950	9200	9200	9200	9200	0
385	20231227	125500	115538950	9200	9200	9200	9200	0
386	20231227	125400	115538950	9200	9200	9200	9200	0
387	20231227	125300	115538950	9200	9200	9200	9200	0
388	20231227	125200	115538950	9200	9200	9200	9200	0
389	20231227	125100	115538950	9200	9200	9200	9200	0
390	20231227	125000	115538950	9200	9200	9200	9200	0
391	20231227	124900	115538950	9200	9200	9200	9200	0
392	20231227	124800	115538950	9200	9200	9200	9200	0
393	20231227	124700	115538950	9200	9200	9200	9200	1
394	20231227	124600	115529750	9200	9200	9200	9200	0
395	20231227	124500	115529750	9200	9200	9200	9200	0
396	20231227	124400	115529750	9200	9200	9200	9200	0
397	20231227	124300	115529750	9200	9200	9200	9200	0
398	20231227	124200	115529750	9200	9200	9200	9200	0
399	20231227	124100	115529750	9200	9200	9200	9200	0
400	20231227	124000	115529750	9200	9200	9200	9200	1
401	20231227	123900	115520550	9200	9200	9200	9140	2076
402	20231227	123800	96516840	9200	9200	9200	9200	0
403	20231227	123700	96516840	9200	9200	9200	9200	0
404	20231227	123600	96516840	9200	9200	9200	9200	0
405	20231227	123500	96516840	9200	9200	9200	9200	15
406	20231227	123400	96378840	9200	9200	9200	9200	0
407	20231227	123300	96378840	9200	9200	9200	9200	0
408	20231227	123200	96378840	9200	9200	9200	9200	0
409	20231227	123100	96378840	9200	9200	9200	9200	0
410	20231227	123000	96378840	9200	9200	9200	9200	0
411	20231227	122900	96378840	9200	9200	9200	9200	0
412	20231227	122800	96378840	9200	9200	9200	9200	0
413	20231227	122700	96378840	9200	9200	9200	9200	0
414	20231227	122600	96378840	9200	9200	9200	9200	0
415	20231227	122500	96378840	9200	9200	9200	9200	0
416	20231227	122400	96378840	9200	9200	9200	9200	0
417	20231227	122300	96378840	9200	9200	9200	9200	13
418	20231227	122200	96259240	9200	9210	9210	9200	236
419	20231227	122100	94088030	9210	9210	9210	9210	0
420	20231227	122000	94088030	9210	9210	9210	9210	1
421	20231227	121900	94078820	9220	9220	9220	9220	5
422	20231227	121800	94032720	9210	9210	9210	9210	0
423	20231227	121700	94032720	9210	9210	9210	9210	0
424	20231227	121600	94032720	9210	9210	9210	9210	0
425	20231227	121500	94032720	9210	9210	9210	9210	1
426	20231227	121400	94023510	9200	9200	9200	9200	0
427	20231227	121300	94023510	9200	9200	9200	9200	97
428	20231227	121200	93131110	9200	9210	9210	9200	354
429	20231227	121100	89874280	9210	9210	9210	9210	0
430	20231227	121000	89874280	9210	9210	9210	9210	0
431	20231227	120900	89874280	9210	9210	9210	9210	0
432	20231227	120800	89874280	9210	9210	9210	9210	0
433	20231227	120700	89874280	9210	9210	9210	9210	0
434	20231227	120600	89874280	9210	9210	9210	9210	0
435	20231227	120500	89874280	9210	9210	9210	9210	0
436	20231227	120400	89874280	9210	9210	9210	9210	0
437	20231227	120300	89874280	9210	9210	9210	9210	0
438	20231227	120200	89874280	9210	9210	9210	9210	0
439	20231227	120100	89874280	9210	9210	9210	9210	76
440	20231227	120000	89174320	9210	9210	9210	9210	22
441	20231227	115900	88971700	9210	9210	9210	9210	2
442	20231227	115800	88953280	9210	9210	9210	9210	0
443	20231227	115700	88953280	9210	9210	9210	9210	1
444	20231227	115600	88944070	9200	9200	9200	9200	10
445	20231227	115500	88852070	9200	9200	9200	9200	1
446	20231227	115400	88842870	9210	9210	9210	9210	2
447	20231227	115300	88824450	9210	9210	9210	9210	5
448	20231227	115200	88778400	9210	9210	9210	9210	0
449	20231227	115100	88778400	9210	9210	9210	9210	1
450	20231227	115000	88769190	9200	9200	9200	9200	1
451	20231227	114900	88759990	9210	9210	9210	9210	0
452	20231227	114800	88759990	9210	9210	9210	9210	3
453	20231227	114700	88732360	9210	9210	9210	9210	0
454	20231227	114600	88732360	9210	9210	9210	9210	100
455	20231227	114500	87811360	9210	9210	9210	9210	0
456	20231227	114400	87811360	9210	9210	9210	9210	1
457	20231227	114300	87802150	9200	9200	9200	9200	0
458	20231227	114200	87802150	9200	9200	9200	9200	1
459	20231227	114100	87792950	9200	9200	9200	9200	10
460	20231227	114000	87700950	9210	9210	9210	9210	0
461	20231227	113900	87700950	9210	9210	9210	9210	0
462	20231227	113800	87700950	9210	9210	9210	9210	0
463	20231227	113700	87700950	9210	9210	9210	9210	0
464	20231227	113600	87700950	9210	9210	9210	9210	0
465	20231227	113500	87700950	9210	9210	9210	9210	1
466	20231227	113400	87691740	9200	9200	9200	9200	0
467	20231227	113300	87691740	9200	9200	9200	9200	37
468	20231227	113200	87351340	9200	9200	9200	9200	0
469	20231227	113100	87351340	9200	9200	9200	9200	0
470	20231227	113000	87351340	9200	9200	9200	9200	0
471	20231227	112900	87351340	9200	9200	9200	9200	0
472	20231227	112800	87351340	9200	9200	9200	9200	0
473	20231227	112700	87351340	9200	9200	9200	9200	10
474	20231227	112600	87259340	9200	9200	9200	9200	0
475	20231227	112500	87259340	9200	9200	9200	9200	0
476	20231227	112400	87259340	9200	9200	9200	9200	0
477	20231227	112300	87259340	9200	9200	9200	9200	0
478	20231227	112200	87259340	9200	9200	9200	9200	0
479	20231227	112100	87259340	9200	9200	9200	9200	0
480	20231227	112000	87259340	9200	9200	9200	9200	0
481	20231227	111900	87259340	9200	9200	9200	9200	1
482	20231227	111800	87250140	9180	9180	9180	9180	4
483	20231227	111700	87213420	9210	9210	9210	9210	0
484	20231227	111600	87213420	9210	9210	9210	9210	0
485	20231227	111500	87213420	9210	9210	9210	9210	0
486	20231227	111400	87213420	9210	9210	9210	9210	0
487	20231227	111300	87213420	9210	9210	9210	9210	0
488	20231227	111200	87213420	9210	9210	9210	9210	0
489	20231227	111100	87213420	9210	9180	9210	9180	14
490	20231227	111000	87084870	9190	9190	9190	9190	1
491	20231227	110900	87075680	9180	9180	9180	9180	0
492	20231227	110800	87075680	9180	9190	9190	9180	71
493	20231227	110700	86423690	9180	9180	9180	9180	30
494	20231227	110600	86148290	9210	9210	9210	9210	4
495	20231227	110500	86111450	9210	9210	9210	9210	1
496	20231227	110400	86102240	9210	9210	9210	9210	10
497	20231227	110300	86010140	9230	9230	9230	9230	0
498	20231227	110200	86010140	9230	9230	9230	9230	2
499	20231227	110100	85991680	9240	9240	9240	9240	0
500	20231227	110000	85991680	9240	9220	9240	9220	12
501	20231227	105900	85880940	9240	9240	9240	9240	0
502	20231227	105800	85880940	9240	9240	9240	9240	0
503	20231227	105700	85880940	9240	9240	9240	9240	0
504	20231227	105600	85880940	9240	9240	9240	9240	0
505	20231227	105500	85880940	9240	9240	9240	9240	0
506	20231227	105400	85880940	9240	9240	9240	9240	0
507	20231227	105300	85880940	9240	9230	9240	9230	5
508	20231227	105200	85834750	9240	9240	9240	9240	12
509	20231227	105100	85723870	9240	9240	9240	9240	1
510	20231227	105000	85714630	9230	9230	9230	9230	0
511	20231227	104900	85714630	9230	9230	9230	9230	0
512	20231227	104800	85714630	9230	9230	9230	9230	11
513	20231227	104700	85613100	9250	9250	9250	9250	0
514	20231227	104600	85613100	9250	9250	9250	9250	0
515	20231227	104500	85613100	9250	9230	9250	9230	298
516	20231227	104400	82858870	9230	9230	9230	9230	0
517	20231227	104300	82858870	9230	9230	9230	9230	0
518	20231227	104200	82858870	9230	9230	9230	9230	0
519	20231227	104100	82858870	9230	9230	9230	9230	1
520	20231227	104000	82849640	9220	9220	9220	9220	0
521	20231227	103900	82849640	9220	9220	9220	9220	30
522	20231227	103800	82573040	9220	9200	9220	9200	90
523	20231227	103700	81743660	9190	9190	9190	9190	48
524	20231227	103600	81302540	9200	9200	9200	9200	0
525	20231227	103500	81302540	9200	9210	9210	9200	19
526	20231227	103400	81127570	9210	9210	9210	9210	5
527	20231227	103300	81081520	9210	9210	9210	9210	0
528	20231227	103200	81081520	9210	9210	9210	9210	0
529	20231227	103100	81081520	9210	9210	9210	9210	0
530	20231227	103000	81081520	9210	9210	9210	9210	0
531	20231227	102900	81081520	9210	9210	9210	9210	0
532	20231227	102800	81081520	9210	9210	9210	9210	0
533	20231227	102700	81081520	9210	9210	9210	9210	1
534	20231227	102600	81072310	9200	9200	9200	9200	9
535	20231227	102500	80989510	9200	9200	9200	9200	0
536	20231227	102400	80989510	9200	9200	9200	9180	60
537	20231227	102300	80437540	9200	9200	9200	9200	0
538	20231227	102200	80437540	9200	9180	9200	9180	83
539	20231227	102100	79675580	9180	9180	9180	9180	51
540	20231227	102000	79207400	9190	9190	9190	9190	1
541	20231227	101900	79198210	9200	9200	9200	9200	0
542	20231227	101800	79198210	9200	9200	9200	9200	0
543	20231227	101700	79198210	9200	9200	9200	9200	0
544	20231227	101600	79198210	9200	9170	9200	9170	56
545	20231227	101500	78683340	9170	9170	9170	9170	0
546	20231227	101400	78683340	9170	9170	9170	9170	0
547	20231227	101300	78683340	9170	9170	9170	9170	0
548	20231227	101200	78683340	9170	9170	9170	9170	4
549	20231227	101100	78646660	9180	9180	9180	9180	0
550	20231227	101000	78646660	9180	9180	9180	9180	1
551	20231227	100900	78637480	9180	9180	9180	9180	0
552	20231227	100800	78637480	9180	9180	9180	9180	0
553	20231227	100700	78637480	9180	9180	9180	9180	0
554	20231227	100600	78637480	9180	9130	9180	9120	30
555	20231227	100500	78363770	9130	9130	9130	9130	200
556	20231227	100400	76537770	9200	9200	9200	9200	0
557	20231227	100300	76537770	9200	9200	9200	9200	30
558	20231227	100200	76261770	9200	9200	9200	9200	0
559	20231227	100100	76261770	9200	9130	9200	9130	18
560	20231227	100000	76097360	9130	9130	9130	9130	90
561	20231227	095900	75275660	9200	9200	9200	9200	0
562	20231227	095800	75275660	9200	9200	9200	9200	50
563	20231227	095700	74815660	9200	9200	9200	9200	0
564	20231227	095600	74815660	9200	9200	9200	9200	0
565	20231227	095500	74815660	9200	9200	9200	9200	0
566	20231227	095400	74815660	9200	9200	9200	9200	0
567	20231227	095300	74815660	9200	9200	9200	9200	0
568	20231227	095200	74815660	9200	9200	9200	9200	0
569	20231227	095100	74815660	9200	9200	9200	9200	3
570	20231227	095000	74788060	9120	9120	9120	9120	0
571	20231227	094900	74788060	9120	9200	9200	9100	1001
572	20231227	094800	65636270	9210	9210	9210	9210	0
573	20231227	094700	65636270	9210	9190	9210	9190	108
574	20231227	094600	64642450	9200	9210	9210	9200	80
575	20231227	094500	63906350	9230	9230	9230	9230	1
576	20231227	094400	63897120	9230	9230	9230	9230	80
577	20231227	094300	63158720	9230	9230	9230	9230	0
578	20231227	094200	63158720	9230	9220	9230	9220	102
579	20231227	094100	62218260	9220	9220	9220	9220	1
580	20231227	094000	62209040	9220	9220	9220	9220	21
581	20231227	093900	62015420	9220	9220	9220	9220	1
582	20231227	093800	62006200	9220	9220	9220	9220	10
583	20231227	093700	61914000	9190	9190	9190	9190	0
584	20231227	093600	61914000	9190	9190	9190	9190	43
585	20231227	093500	61518830	9190	9190	9190	9190	70
586	20231227	093400	60875530	9190	9180	9190	9180	254
587	20231227	093300	58541280	9190	9190	9190	9190	0
588	20231227	093200	58541280	9190	9190	9190	9190	0
589	20231227	093100	58541280	9190	9190	9190	9190	150
590	20231227	093000	57162780	9190	9190	9190	9190	0
591	20231227	092900	57162780	9190	9190	9190	9190	27
592	20231227	092800	56914650	9190	9190	9190	9190	0
593	20231227	092700	56914650	9190	9180	9190	9170	55
594	20231227	092600	56410190	9190	9190	9190	9190	0
595	20231227	092500	56410190	9190	9190	9190	9190	1
596	20231227	092400	56401000	9190	9190	9190	9190	0
597	20231227	092300	56401000	9190	9190	9190	9190	25
598	20231227	092200	56171250	9190	9190	9190	9190	0
599	20231227	092100	56171250	9190	9190	9190	9190	0
600	20231227	092000	56171250	9190	9190	9190	9190	40
601	20231227	091900	55803650	9220	9200	9220	9200	33
602	20231227	091800	55500020	9190	9180	9190	9180	14
603	20231227	091700	55371480	9170	9170	9170	9170	0
604	20231227	091600	55371480	9170	9170	9170	9170	32
605	20231227	091500	55078040	9170	9170	9170	9170	468
606	20231227	091400	50786480	9160	9160	9160	9160	120
607	20231227	091300	49687280	9160	9160	9160	9160	42
608	20231227	091200	49302560	9160	9160	9160	9160	68
609	20231227	091100	48679680	9160	9170	9170	9030	1102
610	20231227	091000	38653120	9180	9170	9180	9170	32
611	20231227	090900	38359580	9170	9160	9170	9160	422
612	20231227	090800	34489920	9130	9130	9130	9130	1
613	20231227	090700	34480790	9160	9160	9160	9160	0
614	20231227	090600	34480790	9160	9130	9160	9130	300
615	20231227	090500	31741640	9130	9120	9160	9120	282
616	20231227	090400	29168400	9120	9120	9150	9120	18
617	20231227	090300	29003970	9110	9110	9110	9110	990
618	20231227	090200	19985070	9110	9110	9110	9110	10
619	20231227	090100	19893970	9100	9100	9100	9100	505
620	20231227	090000	15298470	9090	9090	9090	9090	1683