KissMeData/039340/min/candle-20231228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231228	192300	154421390	5910	5910	5910	5910	1551
3	20231228	192200	154421390	5910	5910	5910	5910	0
4	20231228	192100	154421390	5910	5910	5910	5910	0
5	20231228	192000	154421390	5910	5910	5910	5910	0
6	20231228	191900	154421390	5910	5910	5910	5910	0
7	20231228	191800	154421390	5910	5910	5910	5910	0
8	20231228	191700	154421390	5910	5910	5910	5910	0
9	20231228	191600	154421390	5910	5910	5910	5910	0
10	20231228	191500	154421390	5910	5910	5910	5910	0
11	20231228	191400	154421390	5910	5910	5910	5910	0
12	20231228	191300	154421390	5910	5910	5910	5910	0
13	20231228	191200	154421390	5910	5910	5910	5910	0
14	20231228	191100	154421390	5910	5910	5910	5910	0
15	20231228	191000	154421390	5910	5910	5910	5910	0
16	20231228	190900	154421390	5910	5910	5910	5910	0
17	20231228	190800	154421390	5910	5910	5910	5910	0
18	20231228	190700	154421390	5910	5910	5910	5910	0
19	20231228	190600	154421390	5910	5910	5910	5910	0
20	20231228	190500	154421390	5910	5910	5910	5910	0
21	20231228	190400	154421390	5910	5910	5910	5910	0
22	20231228	190300	154421390	5910	5910	5910	5910	0
23	20231228	190200	154421390	5910	5910	5910	5910	0
24	20231228	190100	154421390	5910	5910	5910	5910	0
25	20231228	190000	154421390	5910	5910	5910	5910	0
26	20231228	185900	154421390	5910	5910	5910	5910	0
27	20231228	185800	154421390	5910	5910	5910	5910	0
28	20231228	185700	154421390	5910	5910	5910	5910	0
29	20231228	185600	154421390	5910	5910	5910	5910	0
30	20231228	185500	154421390	5910	5910	5910	5910	0
31	20231228	185400	154421390	5910	5910	5910	5910	0
32	20231228	185300	154421390	5910	5910	5910	5910	1551
33	20231228	185200	154421390	5910	5910	5910	5910	0
34	20231228	185100	154421390	5910	5910	5910	5910	0
35	20231228	185000	154421390	5910	5910	5910	5910	0
36	20231228	184900	154421390	5910	5910	5910	5910	0
37	20231228	184800	154421390	5910	5910	5910	5910	0
38	20231228	184700	154421390	5910	5910	5910	5910	0
39	20231228	184600	154421390	5910	5910	5910	5910	0
40	20231228	184500	154421390	5910	5910	5910	5910	0
41	20231228	184400	154421390	5910	5910	5910	5910	0
42	20231228	184300	154421390	5910	5910	5910	5910	0
43	20231228	184200	154421390	5910	5910	5910	5910	0
44	20231228	184100	154421390	5910	5910	5910	5910	0
45	20231228	184000	154421390	5910	5910	5910	5910	0
46	20231228	183900	154421390	5910	5910	5910	5910	0
47	20231228	183800	154421390	5910	5910	5910	5910	0
48	20231228	183700	154421390	5910	5910	5910	5910	0
49	20231228	183600	154421390	5910	5910	5910	5910	0
50	20231228	183500	154421390	5910	5910	5910	5910	0
51	20231228	183400	154421390	5910	5910	5910	5910	0
52	20231228	183300	154421390	5910	5910	5910	5910	0
53	20231228	183200	154421390	5910	5910	5910	5910	0
54	20231228	183100	154421390	5910	5910	5910	5910	0
55	20231228	183000	154421390	5910	5910	5910	5910	0
56	20231228	182900	154421390	5910	5910	5910	5910	0
57	20231228	182800	154421390	5910	5910	5910	5910	0
58	20231228	182700	154421390	5910	5910	5910	5910	0
59	20231228	182600	154421390	5910	5910	5910	5910	0
60	20231228	182500	154421390	5910	5910	5910	5910	0
61	20231228	182400	154421390	5910	5910	5910	5910	0
62	20231228	182300	154421390	5910	5910	5910	5910	1551
63	20231228	182200	154421390	5910	5910	5910	5910	0
64	20231228	182100	154421390	5910	5910	5910	5910	0
65	20231228	182000	154421390	5910	5910	5910	5910	0
66	20231228	181900	154421390	5910	5910	5910	5910	0
67	20231228	181800	154421390	5910	5910	5910	5910	0
68	20231228	181700	154421390	5910	5910	5910	5910	0
69	20231228	181600	154421390	5910	5910	5910	5910	0
70	20231228	181500	154421390	5910	5910	5910	5910	0
71	20231228	181400	154421390	5910	5910	5910	5910	0
72	20231228	181300	154421390	5910	5910	5910	5910	0
73	20231228	181200	154421390	5910	5910	5910	5910	0
74	20231228	181100	154421390	5910	5910	5910	5910	0
75	20231228	181000	154421390	5910	5910	5910	5910	0
76	20231228	180900	154421390	5910	5910	5910	5910	0
77	20231228	180800	154421390	5910	5910	5910	5910	0
78	20231228	180700	154421390	5910	5910	5910	5910	0
79	20231228	180600	154421390	5910	5910	5910	5910	0
80	20231228	180500	154421390	5910	5910	5910	5910	0
81	20231228	180400	154421390	5910	5910	5910	5910	0
82	20231228	180300	154421390	5910	5910	5910	5910	0
83	20231228	180200	154421390	5910	5910	5910	5910	0
84	20231228	180100	154421390	5910	5910	5910	5910	0
85	20231228	180000	154421390	5910	5910	5910	5910	0
86	20231228	175900	154421390	5910	5910	5910	5910	0
87	20231228	175800	154421390	5910	5910	5910	5910	0
88	20231228	175700	154421390	5910	5910	5910	5910	0
89	20231228	175600	154421390	5910	5910	5910	5910	0
90	20231228	175500	154421390	5910	5910	5910	5910	0
91	20231228	175400	154421390	5910	5910	5910	5910	0
92	20231228	175300	154421390	5910	5910	5910	5910	1551
93	20231228	175200	154421390	5910	5910	5910	5910	0
94	20231228	175100	154421390	5910	5910	5910	5910	0
95	20231228	175000	154421390	5910	5910	5910	5910	0
96	20231228	174900	154421390	5910	5910	5910	5910	0
97	20231228	174800	154421390	5910	5910	5910	5910	0
98	20231228	174700	154421390	5910	5910	5910	5910	0
99	20231228	174600	154421390	5910	5910	5910	5910	0
100	20231228	174500	154421390	5910	5910	5910	5910	0
101	20231228	174400	154421390	5910	5910	5910	5910	0
102	20231228	174300	154421390	5910	5910	5910	5910	0
103	20231228	174200	154421390	5910	5910	5910	5910	0
104	20231228	174100	154421390	5910	5910	5910	5910	0
105	20231228	174000	154421390	5910	5910	5910	5910	0
106	20231228	173900	154421390	5910	5910	5910	5910	0
107	20231228	173800	154421390	5910	5910	5910	5910	0
108	20231228	173700	154421390	5910	5910	5910	5910	0
109	20231228	173600	154421390	5910	5910	5910	5910	0
110	20231228	173500	154421390	5910	5910	5910	5910	0
111	20231228	173400	154421390	5910	5910	5910	5910	0
112	20231228	173300	154421390	5910	5910	5910	5910	0
113	20231228	173200	154421390	5910	5910	5910	5910	0
114	20231228	173100	154421390	5910	5910	5910	5910	0
115	20231228	173000	154421390	5910	5910	5910	5910	0
116	20231228	172900	154421390	5910	5910	5910	5910	0
117	20231228	172800	154421390	5910	5910	5910	5910	0
118	20231228	172700	154421390	5910	5910	5910	5910	0
119	20231228	172600	154421390	5910	5910	5910	5910	0
120	20231228	172500	154421390	5910	5910	5910	5910	0
121	20231228	172400	154421390	5910	5910	5910	5910	0
122	20231228	172300	154421390	5910	5910	5910	5910	1551
123	20231228	172200	154421390	5910	5910	5910	5910	0
124	20231228	172100	154421390	5910	5910	5910	5910	0
125	20231228	172000	154421390	5910	5910	5910	5910	0
126	20231228	171900	154421390	5910	5910	5910	5910	0
127	20231228	171800	154421390	5910	5910	5910	5910	0
128	20231228	171700	154421390	5910	5910	5910	5910	0
129	20231228	171600	154421390	5910	5910	5910	5910	0
130	20231228	171500	154421390	5910	5910	5910	5910	0
131	20231228	171400	154421390	5910	5910	5910	5910	0
132	20231228	171300	154421390	5910	5910	5910	5910	0
133	20231228	171200	154421390	5910	5910	5910	5910	0
134	20231228	171100	154421390	5910	5910	5910	5910	0
135	20231228	171000	154421390	5910	5910	5910	5910	0
136	20231228	170900	154421390	5910	5910	5910	5910	0
137	20231228	170800	154421390	5910	5910	5910	5910	0
138	20231228	170700	154421390	5910	5910	5910	5910	0
139	20231228	170600	154421390	5910	5910	5910	5910	0
140	20231228	170500	154421390	5910	5910	5910	5910	0
141	20231228	170400	154421390	5910	5910	5910	5910	0
142	20231228	170300	154421390	5910	5910	5910	5910	0
143	20231228	170200	154421390	5910	5910	5910	5910	0
144	20231228	170100	154421390	5910	5910	5910	5910	0
145	20231228	170000	154421390	5910	5910	5910	5910	0
146	20231228	165900	154421390	5910	5910	5910	5910	0
147	20231228	165800	154421390	5910	5910	5910	5910	0
148	20231228	165700	154421390	5910	5910	5910	5910	0
149	20231228	165600	154421390	5910	5910	5910	5910	0
150	20231228	165500	154421390	5910	5910	5910	5910	0
151	20231228	165400	154421390	5910	5910	5910	5910	0
152	20231228	165300	154421390	5910	5910	5910	5910	1551
153	20231228	165200	154421390	5910	5910	5910	5910	0
154	20231228	165100	154421390	5910	5910	5910	5910	0
155	20231228	165000	154421390	5910	5910	5910	5910	0
156	20231228	164900	154421390	5910	5910	5910	5910	0
157	20231228	164800	154421390	5910	5910	5910	5910	0
158	20231228	164700	154421390	5910	5910	5910	5910	0
159	20231228	164600	154421390	5910	5910	5910	5910	0
160	20231228	164500	154421390	5910	5910	5910	5910	0
161	20231228	164400	154421390	5910	5910	5910	5910	0
162	20231228	164300	154421390	5910	5910	5910	5910	0
163	20231228	164200	154421390	5910	5910	5910	5910	0
164	20231228	164100	154421390	5910	5910	5910	5910	0
165	20231228	164000	154421390	5910	5910	5910	5910	0
166	20231228	163900	154421390	5910	5910	5910	5910	0
167	20231228	163800	154421390	5910	5910	5910	5910	0
168	20231228	163700	154421390	5910	5910	5910	5910	0
169	20231228	163600	154421390	5910	5910	5910	5910	0
170	20231228	163500	154421390	5910	5910	5910	5910	0
171	20231228	163400	154421390	5910	5910	5910	5910	0
172	20231228	163300	154421390	5910	5910	5910	5910	0
173	20231228	163200	154421390	5910	5910	5910	5910	0
174	20231228	163100	154421390	5910	5910	5910	5910	0
175	20231228	163000	154421390	5910	5910	5910	5910	0
176	20231228	162900	154421390	5910	5910	5910	5910	0
177	20231228	162800	154421390	5910	5910	5910	5910	0
178	20231228	162700	154421390	5910	5910	5910	5910	0
179	20231228	162600	154421390	5910	5910	5910	5910	0
180	20231228	162500	154421390	5910	5910	5910	5910	0
181	20231228	162400	154421390	5910	5910	5910	5910	0
182	20231228	162300	154421390	5910	5910	5910	5910	1551
183	20231228	162200	154421390	5910	5910	5910	5910	0
184	20231228	162100	154421390	5910	5910	5910	5910	0
185	20231228	162000	154421390	5910	5910	5910	5910	0
186	20231228	161900	154421390	5910	5910	5910	5910	0
187	20231228	161800	154421390	5910	5910	5910	5910	0
188	20231228	161700	154421390	5910	5910	5910	5910	0
189	20231228	161600	154421390	5910	5910	5910	5910	0
190	20231228	161500	154421390	5910	5910	5910	5910	0
191	20231228	161400	154421390	5910	5910	5910	5910	0
192	20231228	161300	154421390	5910	5910	5910	5910	0
193	20231228	161200	154421390	5910	5910	5910	5910	0
194	20231228	161100	154421390	5910	5910	5910	5910	0
195	20231228	161000	154421390	5910	5910	5910	5910	0
196	20231228	160900	154421390	5910	5910	5910	5910	0
197	20231228	160800	154421390	5910	5910	5910	5910	0
198	20231228	160700	154421390	5910	5910	5910	5910	0
199	20231228	160600	154421390	5910	5910	5910	5910	0
200	20231228	160500	154421390	5910	5910	5910	5910	0
201	20231228	160400	154421390	5910	5910	5910	5910	0
202	20231228	160300	154421390	5910	5910	5910	5910	0
203	20231228	160200	154421390	5910	5910	5910	5910	0
204	20231228	160100	154421390	5910	5910	5910	5910	0
205	20231228	160000	154421390	5910	5910	5910	5910	0
206	20231228	155900	154421390	5910	5910	5910	5910	0
207	20231228	155800	154421390	5910	5910	5910	5910	0
208	20231228	155700	154421390	5910	5910	5910	5910	0
209	20231228	155600	154421390	5910	5910	5910	5910	0
210	20231228	155500	154421390	5910	5910	5910	5910	0
211	20231228	155400	154421390	5910	5910	5910	5910	0
212	20231228	155300	154421390	5910	5910	5910	5910	1551
213	20231228	155200	154421390	5910	5910	5910	5910	0
214	20231228	155100	154421390	5910	5910	5910	5910	0
215	20231228	155000	154421390	5910	5910	5910	5910	0
216	20231228	154900	154421390	5910	5910	5910	5910	0
217	20231228	154800	154421390	5910	5910	5910	5910	0
218	20231228	154700	154421390	5910	5910	5910	5910	0
219	20231228	154600	154421390	5910	5910	5910	5910	0
220	20231228	154500	154421390	5910	5910	5910	5910	0
221	20231228	154400	154421390	5910	5910	5910	5910	0
222	20231228	154300	154421390	5910	5910	5910	5910	0
223	20231228	154200	154421390	5910	5910	5910	5910	0
224	20231228	154100	154421390	5910	5910	5910	5910	0
225	20231228	154000	154421390	5910	5910	5910	5910	0
226	20231228	153900	154421390	5910	5910	5910	5910	0
227	20231228	153800	154421390	5910	5910	5910	5910	0
228	20231228	153700	154421390	5910	5910	5910	5910	0
229	20231228	153600	154421390	5910	5910	5910	5910	0
230	20231228	153500	154421390	5910	5910	5910	5910	0
231	20231228	153400	154421390	5910	5910	5910	5910	0
232	20231228	153300	154421390	5910	5910	5910	5910	0
233	20231228	153200	154421390	5910	5910	5910	5910	0
234	20231228	153100	154421390	5910	5910	5910	5910	0
235	20231228	153000	154421390	5910	5910	5910	5910	1551
236	20231228	152900	145254980	5910	5910	5910	5910	0
237	20231228	152800	145254980	5910	5910	5910	5910	0
238	20231228	152700	145254980	5910	5910	5910	5910	0
239	20231228	152600	145254980	5910	5910	5910	5910	0
240	20231228	152500	145254980	5910	5910	5910	5910	0
241	20231228	152400	145254980	5910	5910	5910	5910	0
242	20231228	152300	145254980	5910	5910	5910	5910	0
243	20231228	152200	145254980	5910	5910	5910	5910	0
244	20231228	152100	145254980	5910	5910	5910	5910	0
245	20231228	152000	145254980	5910	5910	5910	5910	0
246	20231228	151900	145254980	5910	5910	5910	5860	53
247	20231228	151800	144941850	5910	5890	5910	5890	2
248	20231228	151700	144930050	5910	5900	5910	5900	127
249	20231228	151600	144180740	5910	5910	5910	5910	0
250	20231228	151500	144180740	5910	5890	5910	5890	1503
251	20231228	151400	135319020	5880	5850	5890	5850	1282
252	20231228	151300	127787200	5850	5850	5850	5850	0
253	20231228	151200	127787200	5850	5850	5850	5850	2
254	20231228	151100	127775500	5850	5840	5850	5840	838
255	20231228	151000	122881570	5850	5850	5850	5850	389
256	20231228	150900	120605920	5870	5870	5870	5870	34
257	20231228	150800	120406340	5870	5870	5870	5870	0
258	20231228	150700	120406340	5870	5870	5870	5870	0
259	20231228	150600	120406340	5870	5870	5870	5870	306
260	20231228	150500	118610120	5880	5880	5880	5880	0
261	20231228	150400	118610120	5880	5880	5880	5880	0
262	20231228	150300	118610120	5880	5870	5880	5870	695
263	20231228	150200	114530460	5870	5870	5870	5870	0
264	20231228	150100	114530460	5870	5870	5870	5870	0
265	20231228	150000	114530460	5870	5850	5870	5850	29
266	20231228	145900	114360730	5870	5850	5870	5850	1319
267	20231228	145800	106637250	5850	5850	5850	5850	11
268	20231228	145700	106572900	5840	5840	5840	5840	1218
269	20231228	145600	99459780	5840	5840	5840	5840	0
270	20231228	145500	99459780	5840	5840	5840	5840	1
271	20231228	145400	99453940	5850	5850	5850	5850	0
272	20231228	145300	99453940	5850	5850	5850	5850	0
273	20231228	145200	99453940	5850	5850	5850	5850	0
274	20231228	145100	99453940	5850	5850	5850	5850	0
275	20231228	145000	99453940	5850	5840	5850	5840	42
276	20231228	144900	99208390	5850	5850	5850	5850	0
277	20231228	144800	99208390	5850	5850	5850	5850	0
278	20231228	144700	99208390	5850	5850	5850	5850	0
279	20231228	144600	99208390	5850	5850	5850	5850	0
280	20231228	144500	99208390	5850	5850	5850	5850	0
281	20231228	144400	99208390	5850	5850	5850	5850	0
282	20231228	144300	99208390	5850	5840	5850	5840	67
283	20231228	144200	98816690	5840	5840	5840	5840	684
284	20231228	144100	94822130	5840	5810	5840	5810	1317
285	20231228	144000	87140570	5790	5790	5790	5790	4
286	20231228	143900	87117410	5810	5810	5810	5810	9
287	20231228	143800	87065120	5810	5810	5810	5810	2
288	20231228	143700	87053500	5820	5820	5820	5820	0
289	20231228	143600	87053500	5820	5820	5820	5820	0
290	20231228	143500	87053500	5820	5820	5820	5820	114
291	20231228	143400	86390020	5830	5820	5830	5820	44
292	20231228	143300	86133600	5820	5820	5820	5820	100
293	20231228	143200	85551600	5820	5820	5820	5820	0
294	20231228	143100	85551600	5820	5820	5820	5820	0
295	20231228	143000	85551600	5820	5820	5820	5820	0
296	20231228	142900	85551600	5820	5810	5820	5790	81
297	20231228	142800	85082430	5820	5820	5820	5820	4
298	20231228	142700	85059150	5820	5820	5820	5820	0
299	20231228	142600	85059150	5820	5820	5820	5820	0
300	20231228	142500	85059150	5820	5820	5820	5820	0
301	20231228	142400	85059150	5820	5820	5820	5820	0
302	20231228	142300	85059150	5820	5820	5820	5820	0
303	20231228	142200	85059150	5820	5820	5820	5820	0
304	20231228	142100	85059150	5820	5820	5820	5820	0
305	20231228	142000	85059150	5820	5820	5820	5820	0
306	20231228	141900	85059150	5820	5820	5820	5820	0
307	20231228	141800	85059150	5820	5820	5820	5820	0
308	20231228	141700	85059150	5820	5820	5820	5820	0
309	20231228	141600	85059150	5820	5820	5820	5820	1
310	20231228	141500	85053330	5820	5820	5820	5820	0
311	20231228	141400	85053330	5820	5820	5820	5820	17
312	20231228	141300	84954390	5820	5820	5820	5820	0
313	20231228	141200	84954390	5820	5820	5820	5820	1
314	20231228	141100	84948570	5830	5820	5830	5820	201
315	20231228	141000	83778740	5820	5820	5820	5820	164
316	20231228	140900	82824260	5820	5820	5820	5820	0
317	20231228	140800	82824260	5820	5820	5820	5820	0
318	20231228	140700	82824260	5820	5820	5820	5820	0
319	20231228	140600	82824260	5820	5820	5820	5820	0
320	20231228	140500	82824260	5820	5820	5820	5820	0
321	20231228	140400	82824260	5820	5820	5820	5820	0
322	20231228	140300	82824260	5820	5820	5820	5820	0
323	20231228	140200	82824260	5820	5820	5820	5820	0
324	20231228	140100	82824260	5820	5820	5820	5820	0
325	20231228	140000	82824260	5820	5820	5820	5820	0
326	20231228	135900	82824260	5820	5820	5820	5820	0
327	20231228	135800	82824260	5820	5820	5820	5820	0
328	20231228	135700	82824260	5820	5820	5820	5820	0
329	20231228	135600	82824260	5820	5820	5820	5820	0
330	20231228	135500	82824260	5820	5820	5820	5820	0
331	20231228	135400	82824260	5820	5820	5820	5820	50
332	20231228	135300	82533260	5820	5820	5820	5820	0
333	20231228	135200	82533260	5820	5820	5820	5820	0
334	20231228	135100	82533260	5820	5820	5820	5820	0
335	20231228	135000	82533260	5820	5820	5820	5820	0
336	20231228	134900	82533260	5820	5820	5820	5820	0
337	20231228	134800	82533260	5820	5820	5820	5820	3
338	20231228	134700	82515800	5820	5820	5820	5820	0
339	20231228	134600	82515800	5820	5820	5820	5820	0
340	20231228	134500	82515800	5820	5820	5820	5820	0
341	20231228	134400	82515800	5820	5820	5820	5820	0
342	20231228	134300	82515800	5820	5820	5820	5820	0
343	20231228	134200	82515800	5820	5820	5820	5820	1
344	20231228	134100	82509980	5800	5800	5800	5800	0
345	20231228	134000	82509980	5800	5800	5800	5800	0
346	20231228	133900	82509980	5800	5800	5800	5800	0
347	20231228	133800	82509980	5800	5800	5800	5800	0
348	20231228	133700	82509980	5800	5800	5800	5800	0
349	20231228	133600	82509980	5800	5800	5800	5800	0
350	20231228	133500	82509980	5800	5800	5800	5800	0
351	20231228	133400	82509980	5800	5800	5800	5800	0
352	20231228	133300	82509980	5800	5800	5800	5800	3
353	20231228	133200	82492580	5820	5820	5820	5820	0
354	20231228	133100	82492580	5820	5820	5820	5820	11
355	20231228	133000	82428560	5810	5810	5810	5810	1
356	20231228	132900	82422750	5820	5820	5820	5820	0
357	20231228	132800	82422750	5820	5800	5820	5800	3
358	20231228	132700	82405320	5820	5820	5820	5820	0
359	20231228	132600	82405320	5820	5820	5820	5820	1
360	20231228	132500	82399500	5830	5830	5830	5830	0
361	20231228	132400	82399500	5830	5830	5830	5830	0
362	20231228	132300	82399500	5830	5830	5830	5830	0
363	20231228	132200	82399500	5830	5830	5830	5830	0
364	20231228	132100	82399500	5830	5830	5830	5830	0
365	20231228	132000	82399500	5830	5830	5830	5830	0
366	20231228	131900	82399500	5830	5830	5830	5830	0
367	20231228	131800	82399500	5830	5830	5830	5830	0
368	20231228	131700	82399500	5830	5830	5830	5830	0
369	20231228	131600	82399500	5830	5830	5830	5830	0
370	20231228	131500	82399500	5830	5830	5830	5830	0
371	20231228	131400	82399500	5830	5830	5830	5830	0
372	20231228	131300	82399500	5830	5830	5830	5830	0
373	20231228	131200	82399500	5830	5830	5830	5830	0
374	20231228	131100	82399500	5830	5830	5830	5830	0
375	20231228	131000	82399500	5830	5830	5830	5830	0
376	20231228	130900	82399500	5830	5830	5830	5830	0
377	20231228	130800	82399500	5830	5830	5830	5830	0
378	20231228	130700	82399500	5830	5830	5830	5830	0
379	20231228	130600	82399500	5830	5830	5830	5830	1
380	20231228	130500	82393670	5830	5830	5830	5830	0
381	20231228	130400	82393670	5830	5830	5830	5830	0
382	20231228	130300	82393670	5830	5830	5830	5830	0
383	20231228	130200	82393670	5830	5830	5830	5830	0
384	20231228	130100	82393670	5830	5830	5830	5830	0
385	20231228	130000	82393670	5830	5830	5830	5830	0
386	20231228	125900	82393670	5830	5830	5830	5830	0
387	20231228	125800	82393670	5830	5820	5830	5820	2
388	20231228	125700	82382020	5830	5830	5830	5830	0
389	20231228	125600	82382020	5830	5830	5830	5830	0
390	20231228	125500	82382020	5830	5830	5830	5830	0
391	20231228	125400	82382020	5830	5830	5830	5830	1
392	20231228	125300	82376190	5790	5820	5820	5790	2
393	20231228	125200	82364580	5830	5830	5830	5830	0
394	20231228	125100	82364580	5830	5830	5830	5830	0
395	20231228	125000	82364580	5830	5830	5830	5830	0
396	20231228	124900	82364580	5830	5830	5830	5830	0
397	20231228	124800	82364580	5830	5830	5830	5830	30
398	20231228	124700	82189680	5830	5830	5830	5830	0
399	20231228	124600	82189680	5830	5830	5830	5830	0
400	20231228	124500	82189680	5830	5830	5830	5830	0
401	20231228	124400	82189680	5830	5830	5830	5830	0
402	20231228	124300	82189680	5830	5830	5830	5830	0
403	20231228	124200	82189680	5830	5830	5830	5830	0
404	20231228	124100	82189680	5830	5830	5830	5830	0
405	20231228	124000	82189680	5830	5830	5830	5830	0
406	20231228	123900	82189680	5830	5830	5830	5830	0
407	20231228	123800	82189680	5830	5830	5830	5830	1
408	20231228	123700	82183850	5830	5830	5830	5830	0
409	20231228	123600	82183850	5830	5830	5830	5830	0
410	20231228	123500	82183850	5830	5830	5830	5830	0
411	20231228	123400	82183850	5830	5830	5830	5830	0
412	20231228	123300	82183850	5830	5830	5830	5830	0
413	20231228	123200	82183850	5830	5820	5830	5820	3
414	20231228	123100	82166380	5820	5820	5820	5820	2
415	20231228	123000	82154740	5820	5820	5820	5820	1
416	20231228	122900	82148920	5830	5830	5830	5830	1
417	20231228	122800	82143090	5830	5830	5830	5830	0
418	20231228	122700	82143090	5830	5830	5830	5830	0
419	20231228	122600	82143090	5830	5830	5830	5830	0
420	20231228	122500	82143090	5830	5830	5830	5830	0
421	20231228	122400	82143090	5830	5830	5830	5830	0
422	20231228	122300	82143090	5830	5830	5830	5830	0
423	20231228	122200	82143090	5830	5830	5830	5830	0
424	20231228	122100	82143090	5830	5830	5830	5830	0
425	20231228	122000	82143090	5830	5820	5830	5820	3
426	20231228	121900	82125620	5830	5830	5830	5830	0
427	20231228	121800	82125620	5830	5830	5830	5830	0
428	20231228	121700	82125620	5830	5830	5830	5830	0
429	20231228	121600	82125620	5830	5830	5830	5830	0
430	20231228	121500	82125620	5830	5830	5830	5830	0
431	20231228	121400	82125620	5830	5830	5830	5830	0
432	20231228	121300	82125620	5830	5830	5830	5830	0
433	20231228	121200	82125620	5830	5830	5830	5830	0
434	20231228	121100	82125620	5830	5830	5830	5830	0
435	20231228	121000	82125620	5830	5830	5830	5830	0
436	20231228	120900	82125620	5830	5830	5830	5830	0
437	20231228	120800	82125620	5830	5830	5830	5830	0
438	20231228	120700	82125620	5830	5830	5830	5830	0
439	20231228	120600	82125620	5830	5830	5830	5830	0
440	20231228	120500	82125620	5830	5830	5830	5830	0
441	20231228	120400	82125620	5830	5830	5830	5830	0
442	20231228	120300	82125620	5830	5830	5830	5830	0
443	20231228	120200	82125620	5830	5800	5830	5770	694
444	20231228	120100	78099960	5830	5830	5830	5830	0
445	20231228	120000	78099960	5830	5830	5830	5830	0
446	20231228	115900	78099960	5830	5830	5830	5830	0
447	20231228	115800	78099960	5830	5830	5830	5830	0
448	20231228	115700	78099960	5830	5830	5830	5830	0
449	20231228	115600	78099960	5830	5830	5830	5830	0
450	20231228	115500	78099960	5830	5830	5830	5830	1
451	20231228	115400	78094130	5830	5830	5830	5830	0
452	20231228	115300	78094130	5830	5830	5830	5830	0
453	20231228	115200	78094130	5830	5830	5830	5830	0
454	20231228	115100	78094130	5830	5830	5830	5830	0
455	20231228	115000	78094130	5830	5830	5830	5830	0
456	20231228	114900	78094130	5830	5830	5830	5830	10
457	20231228	114800	78035830	5830	5830	5830	5830	0
458	20231228	114700	78035830	5830	5830	5830	5830	0
459	20231228	114600	78035830	5830	5830	5830	5830	0
460	20231228	114500	78035830	5830	5830	5830	5830	0
461	20231228	114400	78035830	5830	5830	5830	5830	0
462	20231228	114300	78035830	5830	5830	5830	5830	0
463	20231228	114200	78035830	5830	5860	5860	5830	11
464	20231228	114100	77971560	5860	5840	5860	5840	4
465	20231228	114000	77948150	5860	5860	5860	5860	0
466	20231228	113900	77948150	5860	5850	5860	5850	4
467	20231228	113800	77924730	5840	5830	5840	5830	492
468	20231228	113700	75052250	5830	5830	5830	5830	0
469	20231228	113600	75052250	5830	5830	5830	5830	0
470	20231228	113500	75052250	5830	5830	5830	5830	0
471	20231228	113400	75052250	5830	5830	5830	5830	0
472	20231228	113300	75052250	5830	5830	5830	5830	0
473	20231228	113200	75052250	5830	5830	5830	5830	0
474	20231228	113100	75052250	5830	5830	5830	5830	0
475	20231228	113000	75052250	5830	5830	5830	5830	0
476	20231228	112900	75052250	5830	5830	5830	5830	1
477	20231228	112800	75046420	5830	5830	5830	5830	3
478	20231228	112700	75028930	5820	5820	5820	5820	1
479	20231228	112600	75023110	5830	5830	5830	5830	0
480	20231228	112500	75023110	5830	5830	5830	5830	0
481	20231228	112400	75023110	5830	5830	5830	5830	0
482	20231228	112300	75023110	5830	5830	5830	5830	0
483	20231228	112200	75023110	5830	5830	5830	5830	0
484	20231228	112100	75023110	5830	5830	5830	5830	0
485	20231228	112000	75023110	5830	5830	5830	5830	0
486	20231228	111900	75023110	5830	5830	5830	5830	0
487	20231228	111800	75023110	5830	5830	5830	5830	0
488	20231228	111700	75023110	5830	5830	5830	5830	0
489	20231228	111600	75023110	5830	5820	5830	5820	100
490	20231228	111500	74441100	5820	5820	5820	5820	1734
491	20231228	111400	64349220	5820	5820	5820	5820	0
492	20231228	111300	64349220	5820	5820	5820	5820	0
493	20231228	111200	64349220	5820	5820	5820	5820	1
494	20231228	111100	64343400	5800	5820	5820	5800	12
495	20231228	111000	64273770	5800	5800	5800	5800	1288
496	20231228	110900	56803370	5820	5820	5820	5820	0
497	20231228	110800	56803370	5820	5810	5820	5810	2
498	20231228	110700	56791740	5820	5820	5820	5820	1
499	20231228	110600	56785920	5820	5820	5820	5820	0
500	20231228	110500	56785920	5820	5820	5820	5820	1
501	20231228	110400	56780100	5810	5810	5810	5800	260
502	20231228	110300	55269510	5820	5820	5820	5820	0
503	20231228	110200	55269510	5820	5820	5820	5820	0
504	20231228	110100	55269510	5820	5820	5820	5820	0
505	20231228	110000	55269510	5820	5820	5820	5820	0
506	20231228	105900	55269510	5820	5820	5820	5820	0
507	20231228	105800	55269510	5820	5820	5820	5820	0
508	20231228	105700	55269510	5820	5820	5820	5820	1
509	20231228	105600	55263690	5800	5810	5820	5800	226
510	20231228	105500	53950630	5820	5820	5820	5820	1
511	20231228	105400	53944810	5810	5810	5810	5810	500
512	20231228	105300	51039810	5820	5820	5820	5820	0
513	20231228	105200	51039810	5820	5820	5820	5820	1
514	20231228	105100	51033990	5810	5810	5810	5810	43
515	20231228	105000	50784160	5810	5810	5810	5810	300
516	20231228	104900	49041160	5810	5810	5810	5810	1
517	20231228	104800	49035350	5810	5820	5820	5810	31
518	20231228	104700	48855220	5810	5810	5810	5810	0
519	20231228	104600	48855220	5810	5810	5810	5810	30
520	20231228	104500	48680920	5810	5760	5810	5760	5370
521	20231228	104400	17552510	5780	5780	5780	5780	0
522	20231228	104300	17552510	5780	5780	5780	5780	68
523	20231228	104200	17159470	5780	5780	5780	5780	0
524	20231228	104100	17159470	5780	5780	5780	5780	0
525	20231228	104000	17159470	5780	5780	5780	5780	0
526	20231228	103900	17159470	5780	5780	5780	5780	0
527	20231228	103800	17159470	5780	5780	5780	5780	0
528	20231228	103700	17159470	5780	5780	5780	5780	0
529	20231228	103600	17159470	5780	5780	5780	5780	103
530	20231228	103500	16564130	5780	5780	5780	5780	55
531	20231228	103400	16246230	5780	5780	5780	5780	0
532	20231228	103300	16246230	5780	5780	5780	5780	1
533	20231228	103200	16240450	5780	5780	5780	5780	0
534	20231228	103100	16240450	5780	5780	5780	5780	31
535	20231228	103000	16061270	5780	5780	5780	5780	788
536	20231228	102900	11506630	5770	5770	5770	5770	0
537	20231228	102800	11506630	5770	5770	5770	5770	0
538	20231228	102700	11506630	5770	5770	5770	5770	15
539	20231228	102600	11420080	5780	5780	5780	5780	5
540	20231228	102500	11391180	5750	5750	5750	5750	0
541	20231228	102400	11391180	5750	5750	5750	5750	0
542	20231228	102300	11391180	5750	5750	5750	5750	0
543	20231228	102200	11391180	5750	5750	5750	5750	0
544	20231228	102100	11391180	5750	5750	5750	5750	0
545	20231228	102000	11391180	5750	5750	5750	5750	0
546	20231228	101900	11391180	5750	5750	5750	5750	414
547	20231228	101800	9010680	5750	5750	5750	5750	0
548	20231228	101700	9010680	5750	5750	5750	5750	0
549	20231228	101600	9010680	5750	5750	5750	5750	0
550	20231228	101500	9010680	5750	5750	5750	5750	0
551	20231228	101400	9010680	5750	5750	5750	5750	0
552	20231228	101300	9010680	5750	5750	5750	5750	0
553	20231228	101200	9010680	5750	5750	5750	5750	0
554	20231228	101100	9010680	5750	5750	5750	5750	0
555	20231228	101000	9010680	5750	5750	5750	5750	0
556	20231228	100900	9010680	5750	5750	5750	5750	0
557	20231228	100800	9010680	5750	5750	5750	5750	0
558	20231228	100700	9010680	5750	5750	5750	5750	0
559	20231228	100600	9010680	5750	5750	5750	5750	0
560	20231228	100500	9010680	5750	5750	5750	5750	0
561	20231228	100400	9010680	5750	5750	5750	5750	0
562	20231228	100300	9010680	5750	5750	5750	5750	0
563	20231228	100200	9010680	5750	5750	5750	5750	0
564	20231228	100100	9010680	5750	5750	5750	5750	41
565	20231228	100000	8774930	5750	5750	5750	5750	0
566	20231228	095900	8774930	5750	5750	5750	5750	0
567	20231228	095800	8774930	5750	5750	5750	5750	0
568	20231228	095700	8774930	5750	5750	5750	5750	0
569	20231228	095600	8774930	5750	5750	5750	5750	0
570	20231228	095500	8774930	5750	5750	5750	5750	0
571	20231228	095400	8774930	5750	5750	5750	5750	0
572	20231228	095300	8774930	5750	5750	5750	5750	0
573	20231228	095200	8774930	5750	5750	5750	5750	0
574	20231228	095100	8774930	5750	5750	5750	5750	1
575	20231228	095000	8769180	5740	5740	5740	5740	0
576	20231228	094900	8769180	5740	5740	5740	5740	0
577	20231228	094800	8769180	5740	5740	5740	5740	0
578	20231228	094700	8769180	5740	5740	5740	5740	0
579	20231228	094600	8769180	5740	5740	5740	5740	0
580	20231228	094500	8769180	5740	5740	5740	5740	0
581	20231228	094400	8769180	5740	5740	5740	5740	2
582	20231228	094300	8757700	5750	5750	5750	5750	0
583	20231228	094200	8757700	5750	5750	5750	5750	0
584	20231228	094100	8757700	5750	5750	5750	5750	0
585	20231228	094000	8757700	5750	5750	5750	5750	0
586	20231228	093900	8757700	5750	5750	5750	5750	0
587	20231228	093800	8757700	5750	5750	5750	5750	7
588	20231228	093700	8717450	5730	5730	5730	5730	1
589	20231228	093600	8711720	5730	5730	5730	5730	0
590	20231228	093500	8711720	5730	5730	5730	5730	0
591	20231228	093400	8711720	5730	5730	5730	5730	0
592	20231228	093300	8711720	5730	5730	5730	5730	0
593	20231228	093200	8711720	5730	5730	5730	5730	0
594	20231228	093100	8711720	5730	5730	5730	5730	0
595	20231228	093000	8711720	5730	5730	5730	5730	0
596	20231228	092900	8711720	5730	5730	5730	5730	0
597	20231228	092800	8711720	5730	5730	5730	5730	0
598	20231228	092700	8711720	5730	5730	5730	5730	0
599	20231228	092600	8711720	5730	5730	5730	5730	0
600	20231228	092500	8711720	5730	5730	5730	5730	0
601	20231228	092400	8711720	5730	5730	5730	5730	0
602	20231228	092300	8711720	5730	5730	5730	5730	0
603	20231228	092200	8711720	5730	5730	5730	5730	0
604	20231228	092100	8711720	5730	5730	5730	5730	0
605	20231228	092000	8711720	5730	5730	5730	5730	0
606	20231228	091900	8711720	5730	5730	5730	5730	0
607	20231228	091800	8711720	5730	5730	5730	5730	237
608	20231228	091700	7353710	5730	5730	5730	5730	10
609	20231228	091600	7296410	5730	5730	5730	5730	0
610	20231228	091500	7296410	5730	5730	5730	5730	0
611	20231228	091400	7296410	5730	5730	5730	5730	0
612	20231228	091300	7296410	5730	5730	5730	5730	0
613	20231228	091200	7296410	5730	5730	5730	5730	0
614	20231228	091100	7296410	5730	5730	5730	5730	0
615	20231228	091000	7296410	5730	5750	5750	5730	18
616	20231228	090900	7193250	5750	5750	5750	5750	0
617	20231228	090800	7193250	5750	5750	5750	5750	0
618	20231228	090700	7193250	5750	5750	5750	5750	0
619	20231228	090600	7193250	5750	5750	5750	5750	0
620	20231228	090500	7193250	5750	5750	5750	5750	9
621	20231228	090400	7141500	5750	5750	5750	5750	0
622	20231228	090300	7141500	5750	5750	5750	5750	1161
623	20231228	090200	465750	5750	5750	5750	5750	0
624	20231228	090100	465750	5750	5750	5750	5750	0
625	20231228	090000	465750	5750	5750	5750	5750	81