KissMeData/039610/min/candle-20231227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231227	191900	58157950	5480	5480	5480	5480	266
3	20231227	191800	58157950	5480	5480	5480	5480	0
4	20231227	191700	58157950	5480	5480	5480	5480	0
5	20231227	191600	58157950	5480	5480	5480	5480	0
6	20231227	191500	58157950	5480	5480	5480	5480	0
7	20231227	191400	58157950	5480	5480	5480	5480	0
8	20231227	191300	58157950	5480	5480	5480	5480	0
9	20231227	191200	58157950	5480	5480	5480	5480	0
10	20231227	191100	58157950	5480	5480	5480	5480	0
11	20231227	191000	58157950	5480	5480	5480	5480	0
12	20231227	190900	58157950	5480	5480	5480	5480	0
13	20231227	190800	58157950	5480	5480	5480	5480	0
14	20231227	190700	58157950	5480	5480	5480	5480	0
15	20231227	190600	58157950	5480	5480	5480	5480	0
16	20231227	190500	58157950	5480	5480	5480	5480	0
17	20231227	190400	58157950	5480	5480	5480	5480	0
18	20231227	190300	58157950	5480	5480	5480	5480	0
19	20231227	190200	58157950	5480	5480	5480	5480	0
20	20231227	190100	58157950	5480	5480	5480	5480	0
21	20231227	190000	58157950	5480	5480	5480	5480	0
22	20231227	185900	58157950	5480	5480	5480	5480	0
23	20231227	185800	58157950	5480	5480	5480	5480	0
24	20231227	185700	58157950	5480	5480	5480	5480	0
25	20231227	185600	58157950	5480	5480	5480	5480	0
26	20231227	185500	58157950	5480	5480	5480	5480	0
27	20231227	185400	58157950	5480	5480	5480	5480	0
28	20231227	185300	58157950	5480	5480	5480	5480	0
29	20231227	185200	58157950	5480	5480	5480	5480	0
30	20231227	185100	58157950	5480	5480	5480	5480	0
31	20231227	185000	58157950	5480	5480	5480	5480	0
32	20231227	184900	58157950	5480	5480	5480	5480	266
33	20231227	184800	58157950	5480	5480	5480	5480	0
34	20231227	184700	58157950	5480	5480	5480	5480	0
35	20231227	184600	58157950	5480	5480	5480	5480	0
36	20231227	184500	58157950	5480	5480	5480	5480	0
37	20231227	184400	58157950	5480	5480	5480	5480	0
38	20231227	184300	58157950	5480	5480	5480	5480	0
39	20231227	184200	58157950	5480	5480	5480	5480	0
40	20231227	184100	58157950	5480	5480	5480	5480	0
41	20231227	184000	58157950	5480	5480	5480	5480	0
42	20231227	183900	58157950	5480	5480	5480	5480	0
43	20231227	183800	58157950	5480	5480	5480	5480	0
44	20231227	183700	58157950	5480	5480	5480	5480	0
45	20231227	183600	58157950	5480	5480	5480	5480	0
46	20231227	183500	58157950	5480	5480	5480	5480	0
47	20231227	183400	58157950	5480	5480	5480	5480	0
48	20231227	183300	58157950	5480	5480	5480	5480	0
49	20231227	183200	58157950	5480	5480	5480	5480	0
50	20231227	183100	58157950	5480	5480	5480	5480	0
51	20231227	183000	58157950	5480	5480	5480	5480	0
52	20231227	182900	58157950	5480	5480	5480	5480	0
53	20231227	182800	58157950	5480	5480	5480	5480	0
54	20231227	182700	58157950	5480	5480	5480	5480	0
55	20231227	182600	58157950	5480	5480	5480	5480	0
56	20231227	182500	58157950	5480	5480	5480	5480	0
57	20231227	182400	58157950	5480	5480	5480	5480	0
58	20231227	182300	58157950	5480	5480	5480	5480	0
59	20231227	182200	58157950	5480	5480	5480	5480	0
60	20231227	182100	58157950	5480	5480	5480	5480	0
61	20231227	182000	58157950	5480	5480	5480	5480	0
62	20231227	181900	58157950	5480	5480	5480	5480	266
63	20231227	181800	58157950	5480	5480	5480	5480	0
64	20231227	181700	58157950	5480	5480	5480	5480	0
65	20231227	181600	58157950	5480	5480	5480	5480	0
66	20231227	181500	58157950	5480	5480	5480	5480	0
67	20231227	181400	58157950	5480	5480	5480	5480	0
68	20231227	181300	58157950	5480	5480	5480	5480	0
69	20231227	181200	58157950	5480	5480	5480	5480	0
70	20231227	181100	58157950	5480	5480	5480	5480	0
71	20231227	181000	58157950	5480	5480	5480	5480	0
72	20231227	180900	58157950	5480	5480	5480	5480	0
73	20231227	180800	58157950	5480	5480	5480	5480	0
74	20231227	180700	58157950	5480	5480	5480	5480	0
75	20231227	180600	58157950	5480	5480	5480	5480	0
76	20231227	180500	58157950	5480	5480	5480	5480	0
77	20231227	180400	58157950	5480	5480	5480	5480	0
78	20231227	180300	58157950	5480	5480	5480	5480	0
79	20231227	180200	58157950	5480	5480	5480	5480	0
80	20231227	180100	58157950	5480	5480	5480	5480	0
81	20231227	180000	58157950	5480	5480	5480	5480	0
82	20231227	175900	58157950	5480	5480	5480	5480	0
83	20231227	175800	58157950	5480	5480	5480	5480	0
84	20231227	175700	58157950	5480	5480	5480	5480	0
85	20231227	175600	58157950	5480	5480	5480	5480	0
86	20231227	175500	58157950	5480	5480	5480	5480	0
87	20231227	175400	58157950	5480	5480	5480	5480	0
88	20231227	175300	58157950	5480	5480	5480	5480	0
89	20231227	175200	58157950	5480	5480	5480	5480	0
90	20231227	175100	58157950	5480	5480	5480	5480	0
91	20231227	175000	58157950	5480	5480	5480	5480	0
92	20231227	174900	58157950	5480	5480	5480	5480	266
93	20231227	174800	58157950	5480	5480	5480	5480	0
94	20231227	174700	58157950	5480	5480	5480	5480	0
95	20231227	174600	58157950	5480	5480	5480	5480	0
96	20231227	174500	58157950	5480	5480	5480	5480	0
97	20231227	174400	58157950	5480	5480	5480	5480	0
98	20231227	174300	58157950	5480	5480	5480	5480	0
99	20231227	174200	58157950	5480	5480	5480	5480	0
100	20231227	174100	58157950	5480	5480	5480	5480	0
101	20231227	174000	58157950	5480	5480	5480	5480	0
102	20231227	173900	58157950	5480	5480	5480	5480	0
103	20231227	173800	58157950	5480	5480	5480	5480	0
104	20231227	173700	58157950	5480	5480	5480	5480	0
105	20231227	173600	58157950	5480	5480	5480	5480	0
106	20231227	173500	58157950	5480	5480	5480	5480	0
107	20231227	173400	58157950	5480	5480	5480	5480	0
108	20231227	173300	58157950	5480	5480	5480	5480	0
109	20231227	173200	58157950	5480	5480	5480	5480	0
110	20231227	173100	58157950	5480	5480	5480	5480	0
111	20231227	173000	58157950	5480	5480	5480	5480	0
112	20231227	172900	58157950	5480	5480	5480	5480	0
113	20231227	172800	58157950	5480	5480	5480	5480	0
114	20231227	172700	58157950	5480	5480	5480	5480	0
115	20231227	172600	58157950	5480	5480	5480	5480	0
116	20231227	172500	58157950	5480	5480	5480	5480	0
117	20231227	172400	58157950	5480	5480	5480	5480	0
118	20231227	172300	58157950	5480	5480	5480	5480	0
119	20231227	172200	58157950	5480	5480	5480	5480	0
120	20231227	172100	58157950	5480	5480	5480	5480	0
121	20231227	172000	58157950	5480	5480	5480	5480	0
122	20231227	171900	58157950	5480	5480	5480	5480	266
123	20231227	171800	58157950	5480	5480	5480	5480	0
124	20231227	171700	58157950	5480	5480	5480	5480	0
125	20231227	171600	58157950	5480	5480	5480	5480	0
126	20231227	171500	58157950	5480	5480	5480	5480	0
127	20231227	171400	58157950	5480	5480	5480	5480	0
128	20231227	171300	58157950	5480	5480	5480	5480	0
129	20231227	171200	58157950	5480	5480	5480	5480	0
130	20231227	171100	58157950	5480	5480	5480	5480	0
131	20231227	171000	58157950	5480	5480	5480	5480	0
132	20231227	170900	58157950	5480	5480	5480	5480	0
133	20231227	170800	58157950	5480	5480	5480	5480	0
134	20231227	170700	58157950	5480	5480	5480	5480	0
135	20231227	170600	58157950	5480	5480	5480	5480	0
136	20231227	170500	58157950	5480	5480	5480	5480	0
137	20231227	170400	58157950	5480	5480	5480	5480	0
138	20231227	170300	58157950	5480	5480	5480	5480	0
139	20231227	170200	58157950	5480	5480	5480	5480	0
140	20231227	170100	58157950	5480	5480	5480	5480	0
141	20231227	170000	58157950	5480	5480	5480	5480	0
142	20231227	165900	58157950	5480	5480	5480	5480	0
143	20231227	165800	58157950	5480	5480	5480	5480	0
144	20231227	165700	58157950	5480	5480	5480	5480	0
145	20231227	165600	58157950	5480	5480	5480	5480	0
146	20231227	165500	58157950	5480	5480	5480	5480	0
147	20231227	165400	58157950	5480	5480	5480	5480	0
148	20231227	165300	58157950	5480	5480	5480	5480	0
149	20231227	165200	58157950	5480	5480	5480	5480	0
150	20231227	165100	58157950	5480	5480	5480	5480	0
151	20231227	165000	58157950	5480	5480	5480	5480	0
152	20231227	164900	58157950	5480	5480	5480	5480	266
153	20231227	164800	58157950	5480	5480	5480	5480	0
154	20231227	164700	58157950	5480	5480	5480	5480	0
155	20231227	164600	58157950	5480	5480	5480	5480	0
156	20231227	164500	58157950	5480	5480	5480	5480	0
157	20231227	164400	58157950	5480	5480	5480	5480	0
158	20231227	164300	58157950	5480	5480	5480	5480	0
159	20231227	164200	58157950	5480	5480	5480	5480	0
160	20231227	164100	58157950	5480	5480	5480	5480	0
161	20231227	164000	58157950	5480	5480	5480	5480	0
162	20231227	163900	58157950	5480	5480	5480	5480	0
163	20231227	163800	58157950	5480	5480	5480	5480	0
164	20231227	163700	58157950	5480	5480	5480	5480	0
165	20231227	163600	58157950	5480	5480	5480	5480	0
166	20231227	163500	58157950	5480	5480	5480	5480	0
167	20231227	163400	58157950	5480	5480	5480	5480	0
168	20231227	163300	58157950	5480	5480	5480	5480	0
169	20231227	163200	58157950	5480	5480	5480	5480	0
170	20231227	163100	58157950	5480	5480	5480	5480	0
171	20231227	163000	58157950	5480	5480	5480	5480	0
172	20231227	162900	58157950	5480	5480	5480	5480	0
173	20231227	162800	58157950	5480	5480	5480	5480	0
174	20231227	162700	58157950	5480	5480	5480	5480	0
175	20231227	162600	58157950	5480	5480	5480	5480	0
176	20231227	162500	58157950	5480	5480	5480	5480	0
177	20231227	162400	58157950	5480	5480	5480	5480	0
178	20231227	162300	58157950	5480	5480	5480	5480	0
179	20231227	162200	58157950	5480	5480	5480	5480	0
180	20231227	162100	58157950	5480	5480	5480	5480	0
181	20231227	162000	58157950	5480	5480	5480	5480	0
182	20231227	161900	58157950	5480	5480	5480	5480	266
183	20231227	161800	58157950	5480	5480	5480	5480	0
184	20231227	161700	58157950	5480	5480	5480	5480	0
185	20231227	161600	58157950	5480	5480	5480	5480	0
186	20231227	161500	58157950	5480	5480	5480	5480	0
187	20231227	161400	58157950	5480	5480	5480	5480	0
188	20231227	161300	58157950	5480	5480	5480	5480	0
189	20231227	161200	58157950	5480	5480	5480	5480	0
190	20231227	161100	58157950	5480	5480	5480	5480	0
191	20231227	161000	58157950	5480	5480	5480	5480	0
192	20231227	160900	58157950	5480	5480	5480	5480	0
193	20231227	160800	58157950	5480	5480	5480	5480	0
194	20231227	160700	58157950	5480	5480	5480	5480	0
195	20231227	160600	58157950	5480	5480	5480	5480	0
196	20231227	160500	58157950	5480	5480	5480	5480	0
197	20231227	160400	58157950	5480	5480	5480	5480	0
198	20231227	160300	58157950	5480	5480	5480	5480	0
199	20231227	160200	58157950	5480	5480	5480	5480	0
200	20231227	160100	58157950	5480	5480	5480	5480	0
201	20231227	160000	58157950	5480	5480	5480	5480	0
202	20231227	155900	58157950	5480	5480	5480	5480	0
203	20231227	155800	58157950	5480	5480	5480	5480	0
204	20231227	155700	58157950	5480	5480	5480	5480	0
205	20231227	155600	58157950	5480	5480	5480	5480	0
206	20231227	155500	58157950	5480	5480	5480	5480	0
207	20231227	155400	58157950	5480	5480	5480	5480	0
208	20231227	155300	58157950	5480	5480	5480	5480	0
209	20231227	155200	58157950	5480	5480	5480	5480	0
210	20231227	155100	58157950	5480	5480	5480	5480	0
211	20231227	155000	58157950	5480	5480	5480	5480	0
212	20231227	154900	58157950	5480	5480	5480	5480	266
213	20231227	154800	58157950	5480	5480	5480	5480	0
214	20231227	154700	58157950	5480	5480	5480	5480	0
215	20231227	154600	58157950	5480	5480	5480	5480	0
216	20231227	154500	58157950	5480	5480	5480	5480	0
217	20231227	154400	58157950	5480	5480	5480	5480	0
218	20231227	154300	58157950	5480	5480	5480	5480	0
219	20231227	154200	58157950	5480	5480	5480	5480	0
220	20231227	154100	58157950	5480	5480	5480	5480	0
221	20231227	154000	58157950	5480	5480	5480	5480	0
222	20231227	153900	58157950	5480	5480	5480	5480	0
223	20231227	153800	58157950	5480	5480	5480	5480	0
224	20231227	153700	58157950	5480	5480	5480	5480	0
225	20231227	153600	58157950	5480	5480	5480	5480	0
226	20231227	153500	58157950	5480	5480	5480	5480	0
227	20231227	153400	58157950	5480	5480	5480	5480	0
228	20231227	153300	58157950	5480	5480	5480	5480	0
229	20231227	153200	58157950	5480	5480	5480	5480	0
230	20231227	153100	58157950	5480	5480	5480	5480	0
231	20231227	153000	58157950	5480	5480	5480	5480	266
232	20231227	152900	56700270	5480	5480	5480	5480	0
233	20231227	152800	56700270	5480	5480	5480	5480	0
234	20231227	152700	56700270	5480	5480	5480	5480	0
235	20231227	152600	56700270	5480	5480	5480	5480	0
236	20231227	152500	56700270	5480	5480	5480	5480	0
237	20231227	152400	56700270	5480	5480	5480	5480	0
238	20231227	152300	56700270	5480	5480	5480	5480	0
239	20231227	152200	56700270	5480	5480	5480	5480	0
240	20231227	152100	56700270	5480	5480	5480	5480	0
241	20231227	152000	56700270	5480	5480	5480	5480	0
242	20231227	151900	56700270	5480	5480	5480	5460	118
243	20231227	151800	56055490	5480	5480	5480	5480	7
244	20231227	151700	56017130	5460	5460	5460	5460	0
245	20231227	151600	56017130	5460	5460	5460	5460	5
246	20231227	151500	55989830	5480	5480	5480	5480	6
247	20231227	151400	55956950	5480	5480	5480	5480	0
248	20231227	151300	55956950	5480	5480	5480	5480	0
249	20231227	151200	55956950	5480	5470	5500	5470	1475
250	20231227	151100	47873590	5470	5470	5470	5470	53
251	20231227	151000	47583680	5470	5470	5470	5470	0
252	20231227	150900	47583680	5470	5470	5470	5470	0
253	20231227	150800	47583680	5470	5470	5470	5470	14
254	20231227	150700	47507100	5460	5460	5460	5460	0
255	20231227	150600	47507100	5460	5460	5460	5460	0
256	20231227	150500	47507100	5460	5460	5460	5460	0
257	20231227	150400	47507100	5460	5460	5460	5460	0
258	20231227	150300	47507100	5460	5460	5460	5460	2
259	20231227	150200	47496180	5470	5470	5470	5470	0
260	20231227	150100	47496180	5470	5470	5470	5470	25
261	20231227	150000	47359430	5470	5470	5470	5470	10
262	20231227	145900	47304730	5470	5470	5470	5470	0
263	20231227	145800	47304730	5470	5450	5470	5450	115
264	20231227	145700	46677760	5450	5450	5450	5450	0
265	20231227	145600	46677760	5450	5450	5450	5450	0
266	20231227	145500	46677760	5450	5450	5450	5450	1
267	20231227	145400	46672310	5470	5470	5470	5470	0
268	20231227	145300	46672310	5470	5470	5470	5470	0
269	20231227	145200	46672310	5470	5470	5470	5470	0
270	20231227	145100	46672310	5470	5470	5470	5470	5
271	20231227	145000	46644960	5470	5470	5470	5470	0
272	20231227	144900	46644960	5470	5470	5470	5470	0
273	20231227	144800	46644960	5470	5470	5470	5470	0
274	20231227	144700	46644960	5470	5470	5470	5470	1
275	20231227	144600	46639490	5450	5450	5450	5450	0
276	20231227	144500	46639490	5450	5450	5450	5450	0
277	20231227	144400	46639490	5450	5450	5450	5450	100
278	20231227	144300	46094490	5450	5450	5450	5450	0
279	20231227	144200	46094490	5450	5450	5450	5450	100
280	20231227	144100	45549490	5450	5460	5460	5450	76
281	20231227	144000	45135250	5470	5470	5470	5470	0
282	20231227	143900	45135250	5470	5470	5470	5470	0
283	20231227	143800	45135250	5470	5470	5470	5470	0
284	20231227	143700	45135250	5470	5470	5470	5470	36
285	20231227	143600	44938330	5460	5460	5460	5460	0
286	20231227	143500	44938330	5460	5460	5460	5460	0
287	20231227	143400	44938330	5460	5470	5470	5460	183
288	20231227	143300	43937330	5470	5470	5470	5470	1
289	20231227	143200	43931860	5460	5460	5460	5460	0
290	20231227	143100	43931860	5460	5460	5460	5460	0
291	20231227	143000	43931860	5460	5460	5460	5460	0
292	20231227	142900	43931860	5460	5460	5460	5460	2
293	20231227	142800	43920940	5450	5450	5450	5450	0
294	20231227	142700	43920940	5450	5450	5450	5450	101
295	20231227	142600	43370490	5470	5470	5470	5470	0
296	20231227	142500	43370490	5470	5470	5470	5470	0
297	20231227	142400	43370490	5470	5470	5470	5470	1
298	20231227	142300	43365020	5470	5470	5470	5470	5
299	20231227	142200	43337670	5460	5460	5460	5460	0
300	20231227	142100	43337670	5460	5460	5460	5460	0
301	20231227	142000	43337670	5460	5460	5460	5460	0
302	20231227	141900	43337670	5460	5460	5460	5460	9
303	20231227	141800	43288530	5460	5460	5460	5460	0
304	20231227	141700	43288530	5460	5460	5460	5460	0
305	20231227	141600	43288530	5460	5460	5460	5460	71
306	20231227	141500	42900870	5480	5480	5480	5480	0
307	20231227	141400	42900870	5480	5480	5480	5480	0
308	20231227	141300	42900870	5480	5480	5480	5480	20
309	20231227	141200	42791270	5460	5460	5460	5460	76
310	20231227	141100	42376310	5480	5480	5480	5480	0
311	20231227	141000	42376310	5480	5480	5480	5480	0
312	20231227	140900	42376310	5480	5480	5480	5480	5
313	20231227	140800	42348910	5490	5490	5490	5490	0
314	20231227	140700	42348910	5490	5490	5490	5490	0
315	20231227	140600	42348910	5490	5490	5490	5490	0
316	20231227	140500	42348910	5490	5490	5490	5490	0
317	20231227	140400	42348910	5490	5490	5490	5490	0
318	20231227	140300	42348910	5490	5490	5490	5490	0
319	20231227	140200	42348910	5490	5490	5490	5490	0
320	20231227	140100	42348910	5490	5490	5490	5490	0
321	20231227	140000	42348910	5490	5490	5490	5490	0
322	20231227	135900	42348910	5490	5490	5490	5490	0
323	20231227	135800	42348910	5490	5490	5490	5490	36
324	20231227	135700	42151270	5490	5490	5490	5490	0
325	20231227	135600	42151270	5490	5490	5490	5490	0
326	20231227	135500	42151270	5490	5490	5490	5490	6
327	20231227	135400	42118330	5490	5490	5490	5490	0
328	20231227	135300	42118330	5490	5490	5490	5490	0
329	20231227	135200	42118330	5490	5490	5490	5490	0
330	20231227	135100	42118330	5490	5490	5490	5490	0
331	20231227	135000	42118330	5490	5490	5490	5490	1
332	20231227	134900	42112840	5460	5460	5460	5460	0
333	20231227	134800	42112840	5460	5460	5460	5460	130
334	20231227	134700	41403040	5470	5460	5470	5460	10
335	20231227	134600	41348360	5460	5460	5460	5460	0
336	20231227	134500	41348360	5460	5460	5460	5460	0
337	20231227	134400	41348360	5460	5460	5460	5460	51
338	20231227	134300	41069900	5450	5450	5450	5450	76
339	20231227	134200	40655700	5460	5460	5460	5460	0
340	20231227	134100	40655700	5460	5460	5460	5460	5
341	20231227	134000	40628400	5460	5460	5460	5460	0
342	20231227	133900	40628400	5460	5460	5460	5460	0
343	20231227	133800	40628400	5460	5460	5460	5460	42
344	20231227	133700	40399080	5450	5460	5460	5450	100
345	20231227	133600	39853540	5490	5490	5490	5490	0
346	20231227	133500	39853540	5490	5490	5490	5490	0
347	20231227	133400	39853540	5490	5490	5490	5490	1
348	20231227	133300	39848050	5460	5480	5480	5460	325
349	20231227	133200	38068130	5480	5480	5480	5480	0
350	20231227	133100	38068130	5480	5480	5480	5480	0
351	20231227	133000	38068130	5480	5480	5480	5480	0
352	20231227	132900	38068130	5480	5480	5480	5480	0
353	20231227	132800	38068130	5480	5480	5480	5480	0
354	20231227	132700	38068130	5480	5480	5480	5480	5
355	20231227	132600	38040730	5450	5450	5450	5450	0
356	20231227	132500	38040730	5450	5460	5480	5450	200
357	20231227	132400	36950530	5460	5460	5460	5460	0
358	20231227	132300	36950530	5460	5460	5460	5460	0
359	20231227	132200	36950530	5460	5460	5460	5460	0
360	20231227	132100	36950530	5460	5460	5460	5460	0
361	20231227	132000	36950530	5460	5460	5460	5460	5
362	20231227	131900	36923230	5450	5460	5460	5450	370
363	20231227	131800	34905790	5460	5460	5460	5460	0
364	20231227	131700	34905790	5460	5460	5460	5460	2
365	20231227	131600	34894870	5460	5460	5460	5460	0
366	20231227	131500	34894870	5460	5450	5460	5450	92
367	20231227	131400	34392600	5450	5450	5450	5450	247
368	20231227	131300	33046450	5460	5460	5460	5460	9
369	20231227	131200	32997310	5460	5460	5460	5460	2
370	20231227	131100	32986390	5460	5460	5460	5460	0
371	20231227	131000	32986390	5460	5460	5460	5460	1
372	20231227	130900	32980930	5460	5460	5460	5460	71
373	20231227	130800	32593270	5470	5470	5470	5470	0
374	20231227	130700	32593270	5470	5470	5470	5470	33
375	20231227	130600	32412760	5470	5470	5470	5470	0
376	20231227	130500	32412760	5470	5470	5470	5470	0
377	20231227	130400	32412760	5470	5470	5470	5470	3
378	20231227	130300	32396350	5470	5470	5470	5470	28
379	20231227	130200	32243190	5470	5470	5470	5470	0
380	20231227	130100	32243190	5470	5470	5470	5470	0
381	20231227	130000	32243190	5470	5470	5470	5470	0
382	20231227	125900	32243190	5470	5470	5470	5470	6
383	20231227	125800	32210370	5470	5470	5470	5470	0
384	20231227	125700	32210370	5470	5470	5470	5470	0
385	20231227	125600	32210370	5470	5470	5470	5470	0
386	20231227	125500	32210370	5470	5470	5470	5470	0
387	20231227	125400	32210370	5470	5470	5470	5470	0
388	20231227	125300	32210370	5470	5470	5470	5470	1
389	20231227	125200	32204900	5470	5470	5470	5470	2
390	20231227	125100	32193960	5460	5470	5470	5460	2
391	20231227	125000	32183030	5470	5470	5470	5470	0
392	20231227	124900	32183030	5470	5470	5470	5470	0
393	20231227	124800	32183030	5470	5470	5470	5470	0
394	20231227	124700	32183030	5470	5470	5470	5470	0
395	20231227	124600	32183030	5470	5470	5470	5470	0
396	20231227	124500	32183030	5470	5470	5490	5460	227
397	20231227	124400	30943340	5470	5470	5470	5470	0
398	20231227	124300	30943340	5470	5470	5470	5470	0
399	20231227	124200	30943340	5470	5470	5470	5470	0
400	20231227	124100	30943340	5470	5470	5470	5470	110
401	20231227	124000	30341640	5490	5490	5490	5490	0
402	20231227	123900	30341640	5490	5490	5490	5490	0
403	20231227	123800	30341640	5490	5490	5490	5490	0
404	20231227	123700	30341640	5490	5490	5490	5490	0
405	20231227	123600	30341640	5490	5490	5490	5490	0
406	20231227	123500	30341640	5490	5490	5490	5490	0
407	20231227	123400	30341640	5490	5490	5490	5490	0
408	20231227	123300	30341640	5490	5490	5490	5490	0
409	20231227	123200	30341640	5490	5490	5490	5490	0
410	20231227	123100	30341640	5490	5490	5490	5490	0
411	20231227	123000	30341640	5490	5490	5490	5490	0
412	20231227	122900	30341640	5490	5490	5490	5490	0
413	20231227	122800	30341640	5490	5490	5490	5490	0
414	20231227	122700	30341640	5490	5490	5490	5490	0
415	20231227	122600	30341640	5490	5490	5490	5490	0
416	20231227	122500	30341640	5490	5490	5490	5490	1
417	20231227	122400	30336150	5460	5460	5460	5460	0
418	20231227	122300	30336150	5460	5470	5470	5460	320
419	20231227	122200	28588100	5490	5490	5490	5490	0
420	20231227	122100	28588100	5490	5490	5490	5490	0
421	20231227	122000	28588100	5490	5490	5490	5490	0
422	20231227	121900	28588100	5490	5490	5490	5490	1
423	20231227	121800	28582610	5470	5470	5470	5470	0
424	20231227	121700	28582610	5470	5470	5470	5470	40
425	20231227	121600	28363810	5470	5470	5470	5470	77
426	20231227	121500	27942620	5490	5490	5490	5490	0
427	20231227	121400	27942620	5490	5490	5490	5490	0
428	20231227	121300	27942620	5490	5490	5490	5490	27
429	20231227	121200	27794390	5490	5490	5490	5490	1
430	20231227	121100	27788900	5480	5480	5480	5480	36
431	20231227	121000	27591620	5460	5460	5460	5460	0
432	20231227	120900	27591620	5460	5460	5460	5460	0
433	20231227	120800	27591620	5460	5460	5460	5460	0
434	20231227	120700	27591620	5460	5460	5460	5460	0
435	20231227	120600	27591620	5460	5460	5460	5460	2
436	20231227	120500	27580700	5480	5480	5480	5480	0
437	20231227	120400	27580700	5480	5480	5480	5480	0
438	20231227	120300	27580700	5480	5480	5480	5480	0
439	20231227	120200	27580700	5480	5480	5480	5480	0
440	20231227	120100	27580700	5480	5480	5480	5480	0
441	20231227	120000	27580700	5480	5480	5480	5480	0
442	20231227	115900	27580700	5480	5480	5480	5480	0
443	20231227	115800	27580700	5480	5480	5480	5480	0
444	20231227	115700	27580700	5480	5480	5480	5480	0
445	20231227	115600	27580700	5480	5480	5480	5480	50
446	20231227	115500	27306700	5460	5460	5460	5460	1
447	20231227	115400	27301240	5460	5460	5460	5460	0
448	20231227	115300	27301240	5460	5460	5460	5460	0
449	20231227	115200	27301240	5460	5460	5460	5460	0
450	20231227	115100	27301240	5460	5460	5460	5460	0
451	20231227	115000	27301240	5460	5460	5460	5460	0
452	20231227	114900	27301240	5460	5460	5460	5460	0
453	20231227	114800	27301240	5460	5460	5460	5460	0
454	20231227	114700	27301240	5460	5470	5470	5460	77
455	20231227	114600	26880630	5470	5470	5470	5470	0
456	20231227	114500	26880630	5470	5470	5470	5470	41
457	20231227	114400	26656360	5480	5480	5480	5480	0
458	20231227	114300	26656360	5480	5480	5480	5480	0
459	20231227	114200	26656360	5480	5480	5480	5480	0
460	20231227	114100	26656360	5480	5480	5480	5480	0
461	20231227	114000	26656360	5480	5480	5480	5480	0
462	20231227	113900	26656360	5480	5480	5480	5480	10
463	20231227	113800	26601560	5470	5470	5470	5470	0
464	20231227	113700	26601560	5470	5470	5470	5470	0
465	20231227	113600	26601560	5470	5470	5470	5470	0
466	20231227	113500	26601560	5470	5470	5470	5470	0
467	20231227	113400	26601560	5470	5470	5470	5470	0
468	20231227	113300	26601560	5470	5470	5470	5470	0
469	20231227	113200	26601560	5470	5470	5470	5470	0
470	20231227	113100	26601560	5470	5470	5470	5470	0
471	20231227	113000	26601560	5470	5470	5470	5470	30
472	20231227	112900	26437460	5480	5480	5480	5480	104
473	20231227	112800	25867540	5490	5490	5490	5490	0
474	20231227	112700	25867540	5490	5490	5490	5490	0
475	20231227	112600	25867540	5490	5490	5490	5490	0
476	20231227	112500	25867540	5490	5490	5490	5490	0
477	20231227	112400	25867540	5490	5490	5490	5490	0
478	20231227	112300	25867540	5490	5490	5490	5490	0
479	20231227	112200	25867540	5490	5490	5490	5490	45
480	20231227	112100	25620490	5470	5470	5470	5470	30
481	20231227	112000	25456390	5470	5470	5470	5470	0
482	20231227	111900	25456390	5470	5470	5470	5470	0
483	20231227	111800	25456390	5470	5470	5470	5470	77
484	20231227	111700	25035200	5490	5490	5490	5490	0
485	20231227	111600	25035200	5490	5490	5490	5490	1
486	20231227	111500	25029710	5470	5470	5470	5470	0
487	20231227	111400	25029710	5470	5470	5470	5470	0
488	20231227	111300	25029710	5470	5470	5470	5470	0
489	20231227	111200	25029710	5470	5470	5470	5470	0
490	20231227	111100	25029710	5470	5470	5470	5470	0
491	20231227	111000	25029710	5470	5470	5470	5470	0
492	20231227	110900	25029710	5470	5470	5470	5470	0
493	20231227	110800	25029710	5470	5470	5470	5470	0
494	20231227	110700	25029710	5470	5470	5470	5470	34
495	20231227	110600	24843730	5480	5480	5480	5480	0
496	20231227	110500	24843730	5480	5480	5480	5480	0
497	20231227	110400	24843730	5480	5480	5480	5480	0
498	20231227	110300	24843730	5480	5480	5480	5480	25
499	20231227	110200	24706730	5480	5480	5480	5480	0
500	20231227	110100	24706730	5480	5480	5480	5480	0
501	20231227	110000	24706730	5480	5480	5480	5480	0
502	20231227	105900	24706730	5480	5480	5480	5480	0
503	20231227	105800	24706730	5480	5480	5480	5480	0
504	20231227	105700	24706730	5480	5480	5480	5480	25
505	20231227	105600	24569730	5470	5470	5470	5470	0
506	20231227	105500	24569730	5470	5470	5470	5470	0
507	20231227	105400	24569730	5470	5470	5470	5470	0
508	20231227	105300	24569730	5470	5470	5470	5470	0
509	20231227	105200	24569730	5470	5470	5470	5470	0
510	20231227	105100	24569730	5470	5470	5470	5470	0
511	20231227	105000	24569730	5470	5470	5470	5470	0
512	20231227	104900	24569730	5470	5470	5470	5470	77
513	20231227	104800	24148540	5480	5480	5480	5480	0
514	20231227	104700	24148540	5480	5480	5480	5480	0
515	20231227	104600	24148540	5480	5480	5480	5480	0
516	20231227	104500	24148540	5480	5480	5480	5480	0
517	20231227	104400	24148540	5480	5480	5480	5480	0
518	20231227	104300	24148540	5480	5480	5480	5480	0
519	20231227	104200	24148540	5480	5480	5480	5480	0
520	20231227	104100	24148540	5480	5480	5480	5480	40
521	20231227	104000	23929340	5480	5480	5480	5480	0
522	20231227	103900	23929340	5480	5480	5480	5480	0
523	20231227	103800	23929340	5480	5480	5480	5480	0
524	20231227	103700	23929340	5480	5480	5480	5480	0
525	20231227	103600	23929340	5480	5480	5480	5480	75
526	20231227	103500	23518340	5480	5480	5480	5480	0
527	20231227	103400	23518340	5480	5480	5480	5480	0
528	20231227	103300	23518340	5480	5480	5480	5480	136
529	20231227	103200	22773060	5480	5480	5480	5480	0
530	20231227	103100	22773060	5480	5480	5480	5480	0
531	20231227	103000	22773060	5480	5480	5480	5480	1
532	20231227	102900	22767580	5480	5480	5480	5480	0
533	20231227	102800	22767580	5480	5480	5480	5480	0
534	20231227	102700	22767580	5480	5480	5480	5480	1
535	20231227	102600	22762100	5460	5460	5460	5460	0
536	20231227	102500	22762100	5460	5460	5460	5460	0
537	20231227	102400	22762100	5460	5460	5460	5460	0
538	20231227	102300	22762100	5460	5460	5460	5460	0
539	20231227	102200	22762100	5460	5460	5460	5460	0
540	20231227	102100	22762100	5460	5460	5460	5460	0
541	20231227	102000	22762100	5460	5460	5460	5460	197
542	20231227	101900	21686480	5450	5450	5450	5450	0
543	20231227	101800	21686480	5450	5450	5450	5450	0
544	20231227	101700	21686480	5450	5450	5450	5450	0
545	20231227	101600	21686480	5450	5450	5450	5450	0
546	20231227	101500	21686480	5450	5450	5450	5450	0
547	20231227	101400	21686480	5450	5450	5450	5450	0
548	20231227	101300	21686480	5450	5450	5450	5450	0
549	20231227	101200	21686480	5450	5450	5450	5450	0
550	20231227	101100	21686480	5450	5450	5450	5450	0
551	20231227	101000	21686480	5450	5450	5450	5450	92
552	20231227	100900	21185080	5450	5450	5450	5450	0
553	20231227	100800	21185080	5450	5450	5450	5450	0
554	20231227	100700	21185080	5450	5460	5460	5450	298
555	20231227	100600	19560800	5460	5460	5460	5460	0
556	20231227	100500	19560800	5460	5460	5460	5460	1
557	20231227	100400	19555340	5460	5460	5460	5460	0
558	20231227	100300	19555340	5460	5460	5460	5460	0
559	20231227	100200	19555340	5460	5460	5460	5460	0
560	20231227	100100	19555340	5460	5460	5460	5460	0
561	20231227	100000	19555340	5460	5470	5470	5460	800
562	20231227	095900	15187300	5470	5470	5470	5470	160
563	20231227	095800	14312100	5460	5460	5460	5460	0
564	20231227	095700	14312100	5460	5460	5460	5460	0
565	20231227	095600	14312100	5460	5460	5460	5460	0
566	20231227	095500	14312100	5460	5460	5460	5460	0
567	20231227	095400	14312100	5460	5460	5460	5460	0
568	20231227	095300	14312100	5460	5460	5460	5460	0
569	20231227	095200	14312100	5460	5470	5470	5460	267
570	20231227	095100	12854210	5470	5470	5470	5460	228
571	20231227	095000	11609050	5470	5470	5470	5470	594
572	20231227	094900	8359870	5470	5470	5470	5470	0
573	20231227	094800	8359870	5470	5470	5470	5470	0
574	20231227	094700	8359870	5470	5470	5470	5470	0
575	20231227	094600	8359870	5470	5470	5470	5470	364
576	20231227	094500	6368790	5470	5470	5470	5470	0
577	20231227	094400	6368790	5470	5470	5470	5470	270
578	20231227	094300	4891890	5490	5490	5490	5490	0
579	20231227	094200	4891890	5490	5490	5490	5490	0
580	20231227	094100	4891890	5490	5490	5490	5490	0
581	20231227	094000	4891890	5490	5490	5490	5490	0
582	20231227	093900	4891890	5490	5490	5490	5490	0
583	20231227	093800	4891890	5490	5490	5490	5490	0
584	20231227	093700	4891890	5490	5490	5490	5490	3
585	20231227	093600	4875420	5470	5470	5470	5470	0
586	20231227	093500	4875420	5470	5470	5470	5470	0
587	20231227	093400	4875420	5470	5470	5470	5470	0
588	20231227	093300	4875420	5470	5470	5470	5470	0
589	20231227	093200	4875420	5470	5470	5470	5470	0
590	20231227	093100	4875420	5470	5470	5470	5470	0
591	20231227	093000	4875420	5470	5470	5470	5470	0
592	20231227	092900	4875420	5470	5470	5470	5470	28
593	20231227	092800	4722260	5470	5470	5470	5470	14
594	20231227	092700	4645680	5480	5480	5480	5480	15
595	20231227	092600	4563480	5500	5500	5500	5500	1
596	20231227	092500	4557980	5500	5500	5500	5500	39
597	20231227	092400	4343480	5460	5460	5460	5460	17
598	20231227	092300	4250660	5470	5470	5470	5470	0
599	20231227	092200	4250660	5470	5470	5470	5470	0
600	20231227	092100	4250660	5470	5470	5470	5470	0
601	20231227	092000	4250660	5470	5470	5470	5470	7
602	20231227	091900	4212370	5470	5470	5470	5470	14
603	20231227	091800	4135790	5480	5480	5480	5480	11
604	20231227	091700	4075510	5480	5480	5480	5480	0
605	20231227	091600	4075510	5480	5480	5480	5480	0
606	20231227	091500	4075510	5480	5480	5480	5480	70
607	20231227	091400	3691910	5480	5480	5480	5480	1
608	20231227	091300	3686430	5490	5490	5490	5490	103
609	20231227	091200	3120960	5500	5500	5500	5500	0
610	20231227	091100	3120960	5500	5500	5500	5500	60
611	20231227	091000	2790960	5500	5500	5500	5500	0
612	20231227	090900	2790960	5500	5510	5510	5500	9
613	20231227	090800	2741380	5530	5530	5530	5530	250
614	20231227	090700	1358880	5530	5530	5530	5530	0
615	20231227	090600	1358880	5530	5530	5530	5530	1
616	20231227	090500	1353350	5500	5500	5500	5500	50
617	20231227	090400	1078350	5530	5530	5530	5530	0
618	20231227	090300	1078350	5530	5530	5530	5530	0
619	20231227	090200	1078350	5530	5530	5530	5530	0
620	20231227	090100	1078350	5530	5530	5530	5530	0
621	20231227	090000	1078350	5530	5530	5530	5530	186