KissMeData/094800/min/candle-20231228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231228	200400	145783515	3975	3975	3975	3975	351
3	20231228	200300	145783515	3975	3975	3975	3975	0
4	20231228	200200	145783515	3975	3975	3975	3975	0
5	20231228	200100	145783515	3975	3975	3975	3975	0
6	20231228	200000	145783515	3975	3975	3975	3975	0
7	20231228	195900	145783515	3975	3975	3975	3975	0
8	20231228	195800	145783515	3975	3975	3975	3975	0
9	20231228	195700	145783515	3975	3975	3975	3975	0
10	20231228	195600	145783515	3975	3975	3975	3975	0
11	20231228	195500	145783515	3975	3975	3975	3975	0
12	20231228	195400	145783515	3975	3975	3975	3975	0
13	20231228	195300	145783515	3975	3975	3975	3975	0
14	20231228	195200	145783515	3975	3975	3975	3975	0
15	20231228	195100	145783515	3975	3975	3975	3975	0
16	20231228	195000	145783515	3975	3975	3975	3975	0
17	20231228	194900	145783515	3975	3975	3975	3975	0
18	20231228	194800	145783515	3975	3975	3975	3975	0
19	20231228	194700	145783515	3975	3975	3975	3975	0
20	20231228	194600	145783515	3975	3975	3975	3975	0
21	20231228	194500	145783515	3975	3975	3975	3975	0
22	20231228	194400	145783515	3975	3975	3975	3975	0
23	20231228	194300	145783515	3975	3975	3975	3975	0
24	20231228	194200	145783515	3975	3975	3975	3975	0
25	20231228	194100	145783515	3975	3975	3975	3975	0
26	20231228	194000	145783515	3975	3975	3975	3975	0
27	20231228	193900	145783515	3975	3975	3975	3975	0
28	20231228	193800	145783515	3975	3975	3975	3975	0
29	20231228	193700	145783515	3975	3975	3975	3975	0
30	20231228	193600	145783515	3975	3975	3975	3975	0
31	20231228	193500	145783515	3975	3975	3975	3975	0
32	20231228	193400	145783515	3975	3975	3975	3975	351
33	20231228	193300	145783515	3975	3975	3975	3975	0
34	20231228	193200	145783515	3975	3975	3975	3975	0
35	20231228	193100	145783515	3975	3975	3975	3975	0
36	20231228	193000	145783515	3975	3975	3975	3975	0
37	20231228	192900	145783515	3975	3975	3975	3975	0
38	20231228	192800	145783515	3975	3975	3975	3975	0
39	20231228	192700	145783515	3975	3975	3975	3975	0
40	20231228	192600	145783515	3975	3975	3975	3975	0
41	20231228	192500	145783515	3975	3975	3975	3975	0
42	20231228	192400	145783515	3975	3975	3975	3975	0
43	20231228	192300	145783515	3975	3975	3975	3975	0
44	20231228	192200	145783515	3975	3975	3975	3975	0
45	20231228	192100	145783515	3975	3975	3975	3975	0
46	20231228	192000	145783515	3975	3975	3975	3975	0
47	20231228	191900	145783515	3975	3975	3975	3975	0
48	20231228	191800	145783515	3975	3975	3975	3975	0
49	20231228	191700	145783515	3975	3975	3975	3975	0
50	20231228	191600	145783515	3975	3975	3975	3975	0
51	20231228	191500	145783515	3975	3975	3975	3975	0
52	20231228	191400	145783515	3975	3975	3975	3975	0
53	20231228	191300	145783515	3975	3975	3975	3975	0
54	20231228	191200	145783515	3975	3975	3975	3975	0
55	20231228	191100	145783515	3975	3975	3975	3975	0
56	20231228	191000	145783515	3975	3975	3975	3975	0
57	20231228	190900	145783515	3975	3975	3975	3975	0
58	20231228	190800	145783515	3975	3975	3975	3975	0
59	20231228	190700	145783515	3975	3975	3975	3975	0
60	20231228	190600	145783515	3975	3975	3975	3975	0
61	20231228	190500	145783515	3975	3975	3975	3975	0
62	20231228	190400	145783515	3975	3975	3975	3975	351
63	20231228	190300	145783515	3975	3975	3975	3975	0
64	20231228	190200	145783515	3975	3975	3975	3975	0
65	20231228	190100	145783515	3975	3975	3975	3975	0
66	20231228	190000	145783515	3975	3975	3975	3975	0
67	20231228	185900	145783515	3975	3975	3975	3975	0
68	20231228	185800	145783515	3975	3975	3975	3975	0
69	20231228	185700	145783515	3975	3975	3975	3975	0
70	20231228	185600	145783515	3975	3975	3975	3975	0
71	20231228	185500	145783515	3975	3975	3975	3975	0
72	20231228	185400	145783515	3975	3975	3975	3975	0
73	20231228	185300	145783515	3975	3975	3975	3975	0
74	20231228	185200	145783515	3975	3975	3975	3975	0
75	20231228	185100	145783515	3975	3975	3975	3975	0
76	20231228	185000	145783515	3975	3975	3975	3975	0
77	20231228	184900	145783515	3975	3975	3975	3975	0
78	20231228	184800	145783515	3975	3975	3975	3975	0
79	20231228	184700	145783515	3975	3975	3975	3975	0
80	20231228	184600	145783515	3975	3975	3975	3975	0
81	20231228	184500	145783515	3975	3975	3975	3975	0
82	20231228	184400	145783515	3975	3975	3975	3975	0
83	20231228	184300	145783515	3975	3975	3975	3975	0
84	20231228	184200	145783515	3975	3975	3975	3975	0
85	20231228	184100	145783515	3975	3975	3975	3975	0
86	20231228	184000	145783515	3975	3975	3975	3975	0
87	20231228	183900	145783515	3975	3975	3975	3975	0
88	20231228	183800	145783515	3975	3975	3975	3975	0
89	20231228	183700	145783515	3975	3975	3975	3975	0
90	20231228	183600	145783515	3975	3975	3975	3975	0
91	20231228	183500	145783515	3975	3975	3975	3975	0
92	20231228	183400	145783515	3975	3975	3975	3975	351
93	20231228	183300	145783515	3975	3975	3975	3975	0
94	20231228	183200	145783515	3975	3975	3975	3975	0
95	20231228	183100	145783515	3975	3975	3975	3975	0
96	20231228	183000	145783515	3975	3975	3975	3975	0
97	20231228	182900	145783515	3975	3975	3975	3975	0
98	20231228	182800	145783515	3975	3975	3975	3975	0
99	20231228	182700	145783515	3975	3975	3975	3975	0
100	20231228	182600	145783515	3975	3975	3975	3975	0
101	20231228	182500	145783515	3975	3975	3975	3975	0
102	20231228	182400	145783515	3975	3975	3975	3975	0
103	20231228	182300	145783515	3975	3975	3975	3975	0
104	20231228	182200	145783515	3975	3975	3975	3975	0
105	20231228	182100	145783515	3975	3975	3975	3975	0
106	20231228	182000	145783515	3975	3975	3975	3975	0
107	20231228	181900	145783515	3975	3975	3975	3975	0
108	20231228	181800	145783515	3975	3975	3975	3975	0
109	20231228	181700	145783515	3975	3975	3975	3975	0
110	20231228	181600	145783515	3975	3975	3975	3975	0
111	20231228	181500	145783515	3975	3975	3975	3975	0
112	20231228	181400	145783515	3975	3975	3975	3975	0
113	20231228	181300	145783515	3975	3975	3975	3975	0
114	20231228	181200	145783515	3975	3975	3975	3975	0
115	20231228	181100	145783515	3975	3975	3975	3975	0
116	20231228	181000	145783515	3975	3975	3975	3975	0
117	20231228	180900	145783515	3975	3975	3975	3975	0
118	20231228	180800	145783515	3975	3975	3975	3975	0
119	20231228	180700	145783515	3975	3975	3975	3975	0
120	20231228	180600	145783515	3975	3975	3975	3975	0
121	20231228	180500	145783515	3975	3975	3975	3975	0
122	20231228	180400	145783515	3975	3975	3975	3975	351
123	20231228	180300	145783515	3975	3975	3975	3975	0
124	20231228	180200	145783515	3975	3975	3975	3975	0
125	20231228	180100	145783515	3975	3975	3975	3975	0
126	20231228	180000	145783515	3975	3975	3975	3975	0
127	20231228	175900	145783515	3975	3975	3975	3975	0
128	20231228	175800	145783515	3975	3975	3975	3975	0
129	20231228	175700	145783515	3975	3975	3975	3975	0
130	20231228	175600	145783515	3975	3975	3975	3975	0
131	20231228	175500	145783515	3975	3975	3975	3975	0
132	20231228	175400	145783515	3975	3975	3975	3975	0
133	20231228	175300	145783515	3975	3975	3975	3975	0
134	20231228	175200	145783515	3975	3975	3975	3975	0
135	20231228	175100	145783515	3975	3975	3975	3975	0
136	20231228	175000	145783515	3975	3975	3975	3975	0
137	20231228	174900	145783515	3975	3975	3975	3975	0
138	20231228	174800	145783515	3975	3975	3975	3975	0
139	20231228	174700	145783515	3975	3975	3975	3975	0
140	20231228	174600	145783515	3975	3975	3975	3975	0
141	20231228	174500	145783515	3975	3975	3975	3975	0
142	20231228	174400	145783515	3975	3975	3975	3975	0
143	20231228	174300	145783515	3975	3975	3975	3975	0
144	20231228	174200	145783515	3975	3975	3975	3975	0
145	20231228	174100	145783515	3975	3975	3975	3975	0
146	20231228	174000	145783515	3975	3975	3975	3975	0
147	20231228	173900	145783515	3975	3975	3975	3975	0
148	20231228	173800	145783515	3975	3975	3975	3975	0
149	20231228	173700	145783515	3975	3975	3975	3975	0
150	20231228	173600	145783515	3975	3975	3975	3975	0
151	20231228	173500	145783515	3975	3975	3975	3975	0
152	20231228	173400	145783515	3975	3975	3975	3975	351
153	20231228	173300	145783515	3975	3975	3975	3975	0
154	20231228	173200	145783515	3975	3975	3975	3975	0
155	20231228	173100	145783515	3975	3975	3975	3975	0
156	20231228	173000	145783515	3975	3975	3975	3975	0
157	20231228	172900	145783515	3975	3975	3975	3975	0
158	20231228	172800	145783515	3975	3975	3975	3975	0
159	20231228	172700	145783515	3975	3975	3975	3975	0
160	20231228	172600	145783515	3975	3975	3975	3975	0
161	20231228	172500	145783515	3975	3975	3975	3975	0
162	20231228	172400	145783515	3975	3975	3975	3975	0
163	20231228	172300	145783515	3975	3975	3975	3975	0
164	20231228	172200	145783515	3975	3975	3975	3975	0
165	20231228	172100	145783515	3975	3975	3975	3975	0
166	20231228	172000	145783515	3975	3975	3975	3975	0
167	20231228	171900	145783515	3975	3975	3975	3975	0
168	20231228	171800	145783515	3975	3975	3975	3975	0
169	20231228	171700	145783515	3975	3975	3975	3975	0
170	20231228	171600	145783515	3975	3975	3975	3975	0
171	20231228	171500	145783515	3975	3975	3975	3975	0
172	20231228	171400	145783515	3975	3975	3975	3975	0
173	20231228	171300	145783515	3975	3975	3975	3975	0
174	20231228	171200	145783515	3975	3975	3975	3975	0
175	20231228	171100	145783515	3975	3975	3975	3975	0
176	20231228	171000	145783515	3975	3975	3975	3975	0
177	20231228	170900	145783515	3975	3975	3975	3975	0
178	20231228	170800	145783515	3975	3975	3975	3975	0
179	20231228	170700	145783515	3975	3975	3975	3975	0
180	20231228	170600	145783515	3975	3975	3975	3975	0
181	20231228	170500	145783515	3975	3975	3975	3975	0
182	20231228	170400	145783515	3975	3975	3975	3975	351
183	20231228	170300	145783515	3975	3975	3975	3975	0
184	20231228	170200	145783515	3975	3975	3975	3975	0
185	20231228	170100	145783515	3975	3975	3975	3975	0
186	20231228	170000	145783515	3975	3975	3975	3975	0
187	20231228	165900	145783515	3975	3975	3975	3975	0
188	20231228	165800	145783515	3975	3975	3975	3975	0
189	20231228	165700	145783515	3975	3975	3975	3975	0
190	20231228	165600	145783515	3975	3975	3975	3975	0
191	20231228	165500	145783515	3975	3975	3975	3975	0
192	20231228	165400	145783515	3975	3975	3975	3975	0
193	20231228	165300	145783515	3975	3975	3975	3975	0
194	20231228	165200	145783515	3975	3975	3975	3975	0
195	20231228	165100	145783515	3975	3975	3975	3975	0
196	20231228	165000	145783515	3975	3975	3975	3975	0
197	20231228	164900	145783515	3975	3975	3975	3975	0
198	20231228	164800	145783515	3975	3975	3975	3975	0
199	20231228	164700	145783515	3975	3975	3975	3975	0
200	20231228	164600	145783515	3975	3975	3975	3975	0
201	20231228	164500	145783515	3975	3975	3975	3975	0
202	20231228	164400	145783515	3975	3975	3975	3975	0
203	20231228	164300	145783515	3975	3975	3975	3975	0
204	20231228	164200	145783515	3975	3975	3975	3975	0
205	20231228	164100	145783515	3975	3975	3975	3975	0
206	20231228	164000	145783515	3975	3975	3975	3975	0
207	20231228	163900	145783515	3975	3975	3975	3975	0
208	20231228	163800	145783515	3975	3975	3975	3975	0
209	20231228	163700	145783515	3975	3975	3975	3975	0
210	20231228	163600	145783515	3975	3975	3975	3975	0
211	20231228	163500	145783515	3975	3975	3975	3975	0
212	20231228	163400	145783515	3975	3975	3975	3975	351
213	20231228	163300	145783515	3975	3975	3975	3975	0
214	20231228	163200	145783515	3975	3975	3975	3975	0
215	20231228	163100	145783515	3975	3975	3975	3975	0
216	20231228	163000	145783515	3975	3975	3975	3975	0
217	20231228	162900	145783515	3975	3975	3975	3975	0
218	20231228	162800	145783515	3975	3975	3975	3975	0
219	20231228	162700	145783515	3975	3975	3975	3975	0
220	20231228	162600	145783515	3975	3975	3975	3975	0
221	20231228	162500	145783515	3975	3975	3975	3975	0
222	20231228	162400	145783515	3975	3975	3975	3975	0
223	20231228	162300	145783515	3975	3975	3975	3975	0
224	20231228	162200	145783515	3975	3975	3975	3975	0
225	20231228	162100	145783515	3975	3975	3975	3975	0
226	20231228	162000	145783515	3975	3975	3975	3975	0
227	20231228	161900	145783515	3975	3975	3975	3975	0
228	20231228	161800	145783515	3975	3975	3975	3975	0
229	20231228	161700	145783515	3975	3975	3975	3975	0
230	20231228	161600	145783515	3975	3975	3975	3975	0
231	20231228	161500	145783515	3975	3975	3975	3975	0
232	20231228	161400	145783515	3975	3975	3975	3975	0
233	20231228	161300	145783515	3975	3975	3975	3975	0
234	20231228	161200	145783515	3975	3975	3975	3975	0
235	20231228	161100	145783515	3975	3975	3975	3975	0
236	20231228	161000	145783515	3975	3975	3975	3975	0
237	20231228	160900	145783515	3975	3975	3975	3975	0
238	20231228	160800	145783515	3975	3975	3975	3975	0
239	20231228	160700	145783515	3975	3975	3975	3975	0
240	20231228	160600	145783515	3975	3975	3975	3975	0
241	20231228	160500	145783515	3975	3975	3975	3975	0
242	20231228	160400	145783515	3975	3975	3975	3975	351
243	20231228	160300	145783515	3975	3975	3975	3975	0
244	20231228	160200	145783515	3975	3975	3975	3975	0
245	20231228	160100	145783515	3975	3975	3975	3975	0
246	20231228	160000	145783515	3975	3975	3975	3975	0
247	20231228	155900	145783515	3975	3975	3975	3975	0
248	20231228	155800	145783515	3975	3975	3975	3975	0
249	20231228	155700	145783515	3975	3975	3975	3975	0
250	20231228	155600	145783515	3975	3975	3975	3975	0
251	20231228	155500	145783515	3975	3975	3975	3975	0
252	20231228	155400	145783515	3975	3975	3975	3975	0
253	20231228	155300	145783515	3975	3975	3975	3975	0
254	20231228	155200	145783515	3975	3975	3975	3975	0
255	20231228	155100	145783515	3975	3975	3975	3975	0
256	20231228	155000	145783515	3975	3975	3975	3975	0
257	20231228	154900	145783515	3975	3975	3975	3975	0
258	20231228	154800	145783515	3975	3975	3975	3975	0
259	20231228	154700	145783515	3975	3975	3975	3975	0
260	20231228	154600	145783515	3975	3975	3975	3975	0
261	20231228	154500	145783515	3975	3975	3975	3975	0
262	20231228	154400	145783515	3975	3975	3975	3975	0
263	20231228	154300	145783515	3975	3975	3975	3975	0
264	20231228	154200	145783515	3975	3975	3975	3975	0
265	20231228	154100	145783515	3975	3975	3975	3975	0
266	20231228	154000	145783515	3975	3975	3975	3975	0
267	20231228	153900	145783515	3975	3975	3975	3975	0
268	20231228	153800	145783515	3975	3975	3975	3975	0
269	20231228	153700	145783515	3975	3975	3975	3975	0
270	20231228	153600	145783515	3975	3975	3975	3975	0
271	20231228	153500	145783515	3975	3975	3975	3975	0
272	20231228	153400	145783515	3975	3975	3975	3975	351
273	20231228	153300	145783515	3975	3975	3975	3975	0
274	20231228	153200	145783515	3975	3975	3975	3975	0
275	20231228	153100	145783515	3975	3975	3975	3975	0
276	20231228	153000	145783515	3975	3975	3975	3975	351
277	20231228	152900	144388290	3960	3960	3960	3960	0
278	20231228	152800	144388290	3960	3960	3960	3960	0
279	20231228	152700	144388290	3960	3960	3960	3960	0
280	20231228	152600	144388290	3960	3960	3960	3960	0
281	20231228	152500	144388290	3960	3960	3960	3960	0
282	20231228	152400	144388290	3960	3960	3960	3960	0
283	20231228	152300	144388290	3960	3960	3960	3960	0
284	20231228	152200	144388290	3960	3960	3960	3960	0
285	20231228	152100	144388290	3960	3960	3960	3960	0
286	20231228	152000	144388290	3960	3960	3960	3960	0
287	20231228	151900	144388290	3960	3970	3970	3960	97
288	20231228	151800	144003770	3970	3970	3970	3970	7
289	20231228	151700	143975980	3970	3970	3970	3970	0
290	20231228	151600	143975980	3970	3970	3970	3970	26
291	20231228	151500	143872760	3970	3970	3970	3970	10
292	20231228	151400	143833060	3975	3975	3975	3975	260
293	20231228	151300	142799560	3975	3975	3975	3975	0
294	20231228	151200	142799560	3975	3975	3975	3975	0
295	20231228	151100	142799560	3975	3975	3975	3975	14
296	20231228	151000	142743910	3975	3975	3975	3975	0
297	20231228	150900	142743910	3975	3975	3975	3975	0
298	20231228	150800	142743910	3975	3975	3975	3975	0
299	20231228	150700	142743910	3975	3975	3975	3975	0
300	20231228	150600	142743910	3975	3975	3975	3975	0
301	20231228	150500	142743910	3975	3975	3975	3975	0
302	20231228	150400	142743910	3975	3975	3975	3975	0
303	20231228	150300	142743910	3975	3975	3975	3975	0
304	20231228	150200	142743910	3975	3975	3975	3975	0
305	20231228	150100	142743910	3975	3975	3975	3975	0
306	20231228	150000	142743910	3975	3975	3975	3975	0
307	20231228	145900	142743910	3975	3975	3975	3975	0
308	20231228	145800	142743910	3975	3975	3975	3975	0
309	20231228	145700	142743910	3975	3975	3975	3975	0
310	20231228	145600	142743910	3975	3975	3975	3975	0
311	20231228	145500	142743910	3975	3975	3975	3975	0
312	20231228	145400	142743910	3975	3975	3975	3975	0
313	20231228	145300	142743910	3975	3975	3975	3975	0
314	20231228	145200	142743910	3975	3975	3975	3975	0
315	20231228	145100	142743910	3975	3975	3975	3975	0
316	20231228	145000	142743910	3975	3975	3975	3975	0
317	20231228	144900	142743910	3975	3975	3975	3975	0
318	20231228	144800	142743910	3975	3975	3975	3975	777
319	20231228	144700	139655335	3960	3960	3960	3960	0
320	20231228	144600	139655335	3960	3960	3960	3960	0
321	20231228	144500	139655335	3960	3960	3960	3960	0
322	20231228	144400	139655335	3960	3960	3960	3960	0
323	20231228	144300	139655335	3960	3960	3960	3960	0
324	20231228	144200	139655335	3960	3960	3960	3960	0
325	20231228	144100	139655335	3960	3960	3960	3960	0
326	20231228	144000	139655335	3960	3960	3960	3960	0
327	20231228	143900	139655335	3960	3960	3960	3960	0
328	20231228	143800	139655335	3960	3960	3960	3960	0
329	20231228	143700	139655335	3960	3960	3960	3960	0
330	20231228	143600	139655335	3960	3960	3960	3960	0
331	20231228	143500	139655335	3960	3960	3960	3960	0
332	20231228	143400	139655335	3960	3960	3960	3960	0
333	20231228	143300	139655335	3960	3960	3960	3960	0
334	20231228	143200	139655335	3960	3960	3960	3960	0
335	20231228	143100	139655335	3960	3960	3960	3960	0
336	20231228	143000	139655335	3960	3960	3960	3960	0
337	20231228	142900	139655335	3960	3960	3960	3960	0
338	20231228	142800	139655335	3960	3960	3960	3960	0
339	20231228	142700	139655335	3960	3960	3960	3960	0
340	20231228	142600	139655335	3960	3960	3960	3960	0
341	20231228	142500	139655335	3960	3960	3960	3960	0
342	20231228	142400	139655335	3960	3960	3960	3960	0
343	20231228	142300	139655335	3960	3960	3960	3960	0
344	20231228	142200	139655335	3960	3975	3975	3960	150
345	20231228	142100	139059795	3975	3975	3975	3975	0
346	20231228	142000	139059795	3975	3975	3975	3975	134
347	20231228	141900	138527145	3975	3975	3975	3975	0
348	20231228	141800	138527145	3975	3975	3975	3975	0
349	20231228	141700	138527145	3975	3975	3975	3975	0
350	20231228	141600	138527145	3975	3975	3975	3975	0
351	20231228	141500	138527145	3975	3975	3975	3975	0
352	20231228	141400	138527145	3975	3975	3975	3975	0
353	20231228	141300	138527145	3975	3975	3975	3975	0
354	20231228	141200	138527145	3975	3975	3975	3975	0
355	20231228	141100	138527145	3975	3975	3975	3975	52
356	20231228	141000	138320445	3975	3975	3975	3975	0
357	20231228	140900	138320445	3975	3975	3975	3975	0
358	20231228	140800	138320445	3975	3975	3975	3975	0
359	20231228	140700	138320445	3975	3975	3975	3975	0
360	20231228	140600	138320445	3975	3975	3975	3975	0
361	20231228	140500	138320445	3975	3975	3975	3975	0
362	20231228	140400	138320445	3975	3975	3975	3975	0
363	20231228	140300	138320445	3975	3975	3975	3975	0
364	20231228	140200	138320445	3975	3975	3975	3975	0
365	20231228	140100	138320445	3975	3975	3975	3975	0
366	20231228	140000	138320445	3975	3975	3975	3975	0
367	20231228	135900	138320445	3975	3975	3975	3975	0
368	20231228	135800	138320445	3975	3975	3975	3975	0
369	20231228	135700	138320445	3975	3975	3975	3975	0
370	20231228	135600	138320445	3975	3975	3975	3975	0
371	20231228	135500	138320445	3975	3975	3975	3975	0
372	20231228	135400	138320445	3975	3975	3975	3975	0
373	20231228	135300	138320445	3975	3975	3975	3975	0
374	20231228	135200	138320445	3975	3975	3975	3975	0
375	20231228	135100	138320445	3975	3975	3975	3975	0
376	20231228	135000	138320445	3975	3975	3975	3975	0
377	20231228	134900	138320445	3975	3975	3975	3975	0
378	20231228	134800	138320445	3975	3975	3975	3975	0
379	20231228	134700	138320445	3975	3975	3975	3975	0
380	20231228	134600	138320445	3975	3975	3975	3975	0
381	20231228	134500	138320445	3975	3975	3975	3975	0
382	20231228	134400	138320445	3975	3975	3975	3975	0
383	20231228	134300	138320445	3975	3975	3975	3975	0
384	20231228	134200	138320445	3975	3975	3975	3975	132
385	20231228	134100	137795745	3975	3975	3975	3975	0
386	20231228	134000	137795745	3975	3975	3975	3975	0
387	20231228	133900	137795745	3975	3975	3975	3975	90
388	20231228	133800	137437995	3975	3975	3975	3975	65
389	20231228	133700	137179620	3975	3975	3975	3975	0
390	20231228	133600	137179620	3975	3975	3975	3975	9
391	20231228	133500	137143845	3975	3975	3975	3975	0
392	20231228	133400	137143845	3975	3975	3975	3975	23
393	20231228	133300	137052420	3975	3975	3975	3975	13
394	20231228	133200	137000745	3975	3975	3975	3975	200
395	20231228	133100	136205745	3975	3975	3975	3975	0
396	20231228	133000	136205745	3975	3975	3975	3975	0
397	20231228	132900	136205745	3975	3975	3975	3975	94
398	20231228	132800	135832095	3975	3975	3975	3960	1373
399	20231228	132700	130384540	3955	3955	3955	3955	0
400	20231228	132600	130384540	3955	3955	3955	3955	0
401	20231228	132500	130384540	3955	3975	3975	3955	3177
402	20231228	132400	117810695	3975	3975	3975	3975	0
403	20231228	132300	117810695	3975	3975	3975	3975	0
404	20231228	132200	117810695	3975	3975	3975	3975	0
405	20231228	132100	117810695	3975	3975	3975	3975	0
406	20231228	132000	117810695	3975	3975	3975	3975	0
407	20231228	131900	117810695	3975	3975	3975	3975	400
408	20231228	131800	116220695	3975	3975	3975	3975	200
409	20231228	131700	115425695	3975	3975	3975	3975	0
410	20231228	131600	115425695	3975	3975	3975	3975	0
411	20231228	131500	115425695	3975	3975	3975	3975	0
412	20231228	131400	115425695	3975	3975	3975	3975	0
413	20231228	131300	115425695	3975	3975	3975	3975	0
414	20231228	131200	115425695	3975	3975	3975	3975	0
415	20231228	131100	115425695	3975	3975	3975	3975	0
416	20231228	131000	115425695	3975	3975	3975	3975	0
417	20231228	130900	115425695	3975	3975	3975	3975	0
418	20231228	130800	115425695	3975	3975	3975	3975	20
419	20231228	130700	115346195	3980	3980	3980	3980	0
420	20231228	130600	115346195	3980	3980	3980	3980	0
421	20231228	130500	115346195	3980	3980	3980	3980	0
422	20231228	130400	115346195	3980	3980	3980	3980	0
423	20231228	130300	115346195	3980	3980	3980	3980	22
424	20231228	130200	115258635	3980	3980	3980	3980	1
425	20231228	130100	115254655	3975	3975	3975	3975	0
426	20231228	130000	115254655	3975	3975	3975	3975	0
427	20231228	125900	115254655	3975	3975	3975	3975	0
428	20231228	125800	115254655	3975	3975	3975	3975	0
429	20231228	125700	115254655	3975	3975	3975	3975	0
430	20231228	125600	115254655	3975	3975	3975	3975	200
431	20231228	125500	114459655	3975	3975	3975	3975	77
432	20231228	125400	114153580	3975	3975	3975	3975	523
433	20231228	125300	112074655	3975	3975	3975	3975	800
434	20231228	125200	108894655	3975	3965	3975	3965	3908
435	20231228	125100	93384965	3960	3960	3960	3960	3093
436	20231228	125000	81136685	3960	3960	3960	3960	500
437	20231228	124900	79156685	3960	3960	3960	3960	0
438	20231228	124800	79156685	3960	3960	3960	3960	0
439	20231228	124700	79156685	3960	3960	3960	3960	0
440	20231228	124600	79156685	3960	3960	3960	3960	0
441	20231228	124500	79156685	3960	3960	3960	3960	0
442	20231228	124400	79156685	3960	3960	3960	3960	0
443	20231228	124300	79156685	3960	3960	3960	3960	0
444	20231228	124200	79156685	3960	3960	3960	3960	0
445	20231228	124100	79156685	3960	3960	3960	3960	0
446	20231228	124000	79156685	3960	3960	3960	3960	0
447	20231228	123900	79156685	3960	3960	3960	3960	0
448	20231228	123800	79156685	3960	3960	3960	3960	0
449	20231228	123700	79156685	3960	3960	3960	3960	645
450	20231228	123600	76602485	3960	3960	3960	3960	0
451	20231228	123500	76602485	3960	3960	3960	3960	1
452	20231228	123400	76598525	3960	3960	3960	3960	9
453	20231228	123300	76562885	3955	3955	3955	3955	0
454	20231228	123200	76562885	3955	3955	3955	3955	2000
455	20231228	123100	68652885	3955	3955	3955	3955	600
456	20231228	123000	66279885	3960	3960	3960	3960	0
457	20231228	122900	66279885	3960	3960	3960	3960	0
458	20231228	122800	66279885	3960	3960	3960	3960	0
459	20231228	122700	66279885	3960	3960	3960	3960	0
460	20231228	122600	66279885	3960	3960	3960	3960	0
461	20231228	122500	66279885	3960	3960	3960	3960	0
462	20231228	122400	66279885	3960	3960	3960	3960	0
463	20231228	122300	66279885	3960	3960	3960	3960	0
464	20231228	122200	66279885	3960	3960	3960	3960	0
465	20231228	122100	66279885	3960	3960	3960	3960	0
466	20231228	122000	66279885	3960	3960	3960	3960	0
467	20231228	121900	66279885	3960	3960	3960	3960	0
468	20231228	121800	66279885	3960	3960	3960	3960	0
469	20231228	121700	66279885	3960	3960	3960	3960	0
470	20231228	121600	66279885	3960	3960	3960	3960	0
471	20231228	121500	66279885	3960	3960	3960	3960	0
472	20231228	121400	66279885	3960	3960	3960	3960	0
473	20231228	121300	66279885	3960	3960	3960	3960	0
474	20231228	121200	66279885	3960	3960	3960	3960	0
475	20231228	121100	66279885	3960	3960	3960	3960	0
476	20231228	121000	66279885	3960	3960	3960	3960	0
477	20231228	120900	66279885	3960	3960	3960	3960	0
478	20231228	120800	66279885	3960	3960	3960	3960	0
479	20231228	120700	66279885	3960	3960	3960	3960	0
480	20231228	120600	66279885	3960	3960	3960	3960	0
481	20231228	120500	66279885	3960	3960	3960	3960	0
482	20231228	120400	66279885	3960	3960	3960	3960	1
483	20231228	120300	66275925	3960	3960	3960	3960	0
484	20231228	120200	66275925	3960	3960	3960	3960	0
485	20231228	120100	66275925	3960	3960	3960	3960	0
486	20231228	120000	66275925	3960	3960	3960	3960	0
487	20231228	115900	66275925	3960	3960	3960	3960	0
488	20231228	115800	66275925	3960	3960	3960	3960	0
489	20231228	115700	66275925	3960	3960	3960	3960	0
490	20231228	115600	66275925	3960	3960	3960	3960	0
491	20231228	115500	66275925	3960	3960	3960	3960	0
492	20231228	115400	66275925	3960	3960	3960	3960	0
493	20231228	115300	66275925	3960	3960	3960	3960	800
494	20231228	115200	63107925	3965	3965	3965	3965	0
495	20231228	115100	63107925	3965	3965	3965	3965	22
496	20231228	115000	63020695	3965	3965	3965	3965	0
497	20231228	114900	63020695	3965	3965	3965	3965	0
498	20231228	114800	63020695	3965	3965	3965	3965	0
499	20231228	114700	63020695	3965	3960	3965	3960	800
500	20231228	114600	59849055	3960	3960	3960	3960	0
501	20231228	114500	59849055	3960	3960	3960	3960	0
502	20231228	114400	59849055	3960	3960	3960	3960	27
503	20231228	114300	59742135	3960	3960	3960	3960	27
504	20231228	114200	59635215	3960	3960	3960	3960	0
505	20231228	114100	59635215	3960	3960	3960	3960	0
506	20231228	114000	59635215	3960	3960	3960	3960	0
507	20231228	113900	59635215	3960	3960	3960	3960	100
508	20231228	113800	59239215	3955	3955	3955	3955	0
509	20231228	113700	59239215	3955	3955	3955	3955	0
510	20231228	113600	59239215	3955	3955	3955	3955	0
511	20231228	113500	59239215	3955	3955	3955	3955	0
512	20231228	113400	59239215	3955	3955	3955	3955	0
513	20231228	113300	59239215	3955	3955	3955	3955	59
514	20231228	113200	59005870	3960	3960	3960	3960	0
515	20231228	113100	59005870	3960	3960	3960	3960	10
516	20231228	113000	58966270	3960	3960	3960	3960	0
517	20231228	112900	58966270	3960	3960	3960	3960	0
518	20231228	112800	58966270	3960	3960	3960	3960	0
519	20231228	112700	58966270	3960	3960	3960	3960	0
520	20231228	112600	58966270	3960	3960	3960	3960	0
521	20231228	112500	58966270	3960	3960	3960	3960	300
522	20231228	112400	57778270	3960	3960	3960	3960	0
523	20231228	112300	57778270	3960	3960	3960	3960	0
524	20231228	112200	57778270	3960	3960	3960	3960	0
525	20231228	112100	57778270	3960	3960	3960	3960	0
526	20231228	112000	57778270	3960	3960	3960	3960	0
527	20231228	111900	57778270	3960	3960	3960	3960	30
528	20231228	111800	57659470	3955	3955	3955	3955	0
529	20231228	111700	57659470	3955	3955	3955	3955	0
530	20231228	111600	57659470	3955	3955	3955	3955	0
531	20231228	111500	57659470	3955	3955	3955	3955	0
532	20231228	111400	57659470	3955	3960	3960	3955	142
533	20231228	111300	57097800	3960	3960	3960	3960	400
534	20231228	111200	55513800	3960	3965	3965	3960	170
535	20231228	111100	54840100	3960	3960	3960	3960	0
536	20231228	111000	54840100	3960	3960	3960	3960	0
537	20231228	110900	54840100	3960	3960	3960	3960	0
538	20231228	110800	54840100	3960	3960	3960	3960	0
539	20231228	110700	54840100	3960	3960	3960	3960	58
540	20231228	110600	54610420	3960	3960	3960	3960	0
541	20231228	110500	54610420	3960	3960	3960	3960	0
542	20231228	110400	54610420	3960	3960	3960	3960	0
543	20231228	110300	54610420	3960	3960	3960	3960	0
544	20231228	110200	54610420	3960	3960	3960	3960	0
545	20231228	110100	54610420	3960	3960	3960	3960	0
546	20231228	110000	54610420	3960	3960	3960	3960	0
547	20231228	105900	54610420	3960	3960	3960	3960	0
548	20231228	105800	54610420	3960	3960	3960	3960	0
549	20231228	105700	54610420	3960	3960	3960	3960	0
550	20231228	105600	54610420	3960	3960	3960	3960	0
551	20231228	105500	54610420	3960	3960	3960	3960	52
552	20231228	105400	54404500	3960	3960	3960	3960	0
553	20231228	105300	54404500	3960	3960	3960	3960	0
554	20231228	105200	54404500	3960	3960	3960	3960	0
555	20231228	105100	54404500	3960	3960	3960	3960	5
556	20231228	105000	54384700	3960	3960	3960	3960	43
557	20231228	104900	54214420	3965	3965	3965	3965	4
558	20231228	104800	54198560	3965	3965	3965	3965	0
559	20231228	104700	54198560	3965	3965	3965	3965	1
560	20231228	104600	54194595	3965	3965	3965	3965	0
561	20231228	104500	54194595	3965	3965	3965	3965	0
562	20231228	104400	54194595	3965	3955	3965	3955	501
563	20231228	104300	52208140	3965	3965	3965	3965	0
564	20231228	104200	52208140	3965	3965	3965	3965	0
565	20231228	104100	52208140	3965	3965	3965	3965	0
566	20231228	104000	52208140	3965	3965	3965	3965	0
567	20231228	103900	52208140	3965	3965	3965	3965	0
568	20231228	103800	52208140	3965	3965	3965	3965	0
569	20231228	103700	52208140	3965	3965	3965	3965	0
570	20231228	103600	52208140	3965	3965	3965	3965	230
571	20231228	103500	51296190	3950	3950	3950	3950	0
572	20231228	103400	51296190	3950	3950	3950	3950	0
573	20231228	103300	51296190	3950	3950	3950	3950	0
574	20231228	103200	51296190	3950	3950	3950	3950	0
575	20231228	103100	51296190	3950	3950	3950	3950	0
576	20231228	103000	51296190	3950	3950	3950	3950	0
577	20231228	102900	51296190	3950	3950	3950	3950	20
578	20231228	102800	51217190	3950	3950	3950	3950	0
579	20231228	102700	51217190	3950	3950	3950	3950	0
580	20231228	102600	51217190	3950	3950	3950	3950	0
581	20231228	102500	51217190	3950	3950	3950	3950	0
582	20231228	102400	51217190	3950	3950	3950	3950	0
583	20231228	102300	51217190	3950	3950	3950	3950	0
584	20231228	102200	51217190	3950	3950	3950	3950	0
585	20231228	102100	51217190	3950	3950	3950	3950	73
586	20231228	102000	50928840	3950	3950	3950	3950	0
587	20231228	101900	50928840	3950	3950	3950	3950	0
588	20231228	101800	50928840	3950	3950	3950	3950	0
589	20231228	101700	50928840	3950	3950	3950	3950	0
590	20231228	101600	50928840	3950	3950	3950	3950	0
591	20231228	101500	50928840	3950	3950	3950	3950	0
592	20231228	101400	50928840	3950	3950	3950	3950	0
593	20231228	101300	50928840	3950	3950	3950	3950	0
594	20231228	101200	50928840	3950	3950	3950	3950	0
595	20231228	101100	50928840	3950	3950	3950	3950	65
596	20231228	101000	50672090	3925	3925	3925	3925	0
597	20231228	100900	50672090	3925	3925	3925	3925	0
598	20231228	100800	50672090	3925	3925	3925	3925	0
599	20231228	100700	50672090	3925	3925	3925	3925	0
600	20231228	100600	50672090	3925	3925	3925	3925	0
601	20231228	100500	50672090	3925	3925	3925	3925	0
602	20231228	100400	50672090	3925	3925	3925	3925	0
603	20231228	100300	50672090	3925	3925	3925	3925	0
604	20231228	100200	50672090	3925	3965	3965	3910	10605
605	20231228	100100	8936940	3965	3965	3965	3965	0
606	20231228	100000	8936940	3965	3965	3965	3965	0
607	20231228	095900	8936940	3965	3965	3965	3965	0
608	20231228	095800	8936940	3965	3965	3965	3965	0
609	20231228	095700	8936940	3965	3965	3965	3965	0
610	20231228	095600	8936940	3965	3965	3965	3965	0
611	20231228	095500	8936940	3965	3965	3965	3965	0
612	20231228	095400	8936940	3965	3965	3965	3965	0
613	20231228	095300	8936940	3965	3965	3965	3965	0
614	20231228	095200	8936940	3965	3965	3965	3965	0
615	20231228	095100	8936940	3965	3965	3965	3965	300
616	20231228	095000	7747440	3965	3965	3965	3965	20
617	20231228	094900	7668140	3965	3965	3965	3965	0
618	20231228	094800	7668140	3965	3965	3965	3965	0
619	20231228	094700	7668140	3965	3965	3965	3965	0
620	20231228	094600	7668140	3965	3965	3965	3965	0
621	20231228	094500	7668140	3965	3965	3965	3965	0
622	20231228	094400	7668140	3965	3965	3965	3965	0
623	20231228	094300	7668140	3965	3965	3965	3965	0
624	20231228	094200	7668140	3965	3965	3965	3965	0
625	20231228	094100	7668140	3965	3965	3965	3965	0
626	20231228	094000	7668140	3965	3965	3965	3965	0
627	20231228	093900	7668140	3965	3965	3965	3965	0
628	20231228	093800	7668140	3965	3965	3965	3965	0
629	20231228	093700	7668140	3965	3965	3965	3965	0
630	20231228	093600	7668140	3965	3965	3965	3965	3
631	20231228	093500	7656245	3965	3970	3970	3965	381
632	20231228	093400	6143800	3970	3970	3970	3970	0
633	20231228	093300	6143800	3970	3970	3970	3970	0
634	20231228	093200	6143800	3970	3970	3970	3970	0
635	20231228	093100	6143800	3970	3970	3970	3970	0
636	20231228	093000	6143800	3970	3970	3970	3970	0
637	20231228	092900	6143800	3970	3970	3970	3970	0
638	20231228	092800	6143800	3970	3970	3970	3970	0
639	20231228	092700	6143800	3970	3970	3970	3970	0
640	20231228	092600	6143800	3970	3970	3970	3970	3
641	20231228	092500	6131890	3965	3965	3965	3965	0
642	20231228	092400	6131890	3965	3965	3965	3965	0
643	20231228	092300	6131890	3965	3965	3965	3965	0
644	20231228	092200	6131890	3965	3965	3965	3965	0
645	20231228	092100	6131890	3965	3965	3965	3965	3
646	20231228	092000	6119995	3970	3970	3970	3970	100
647	20231228	091900	5722995	3965	3965	3965	3965	0
648	20231228	091800	5722995	3965	3965	3965	3965	0
649	20231228	091700	5722995	3965	3965	3965	3965	0
650	20231228	091600	5722995	3965	3965	3965	3965	3
651	20231228	091500	5711100	3965	3970	3970	3965	107
652	20231228	091400	5286345	3965	3965	3965	3965	0
653	20231228	091300	5286345	3965	3965	3965	3965	0
654	20231228	091200	5286345	3965	3965	3965	3965	0
655	20231228	091100	5286345	3965	3965	3965	3965	0
656	20231228	091000	5286345	3965	3965	3965	3965	0
657	20231228	090900	5286345	3965	3965	3965	3965	0
658	20231228	090800	5286345	3965	3965	3965	3965	0
659	20231228	090700	5286345	3965	3965	3965	3965	0
660	20231228	090600	5286345	3965	3965	3965	3965	173
661	20231228	090500	4600400	3965	3965	3965	3965	450
662	20231228	090400	2816150	3965	3965	3965	3965	510
663	20231228	090300	794000	3970	3970	3970	3970	200
664	20231228	090200	0	3960	3960	3960	3960	0
665	20231228	090100	0	3960	3960	3960	3960	0
666	20231228	090000	0	3960	3960	3960	3960	0