KissMeData/091340/min/candle-20231227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231227	195400	116691520	2920	2920	2920	2920	405
3	20231227	195300	116691520	2920	2920	2920	2920	0
4	20231227	195200	116691520	2920	2920	2920	2920	0
5	20231227	195100	116691520	2920	2920	2920	2920	0
6	20231227	195000	116691520	2920	2920	2920	2920	0
7	20231227	194900	116691520	2920	2920	2920	2920	0
8	20231227	194800	116691520	2920	2920	2920	2920	0
9	20231227	194700	116691520	2920	2920	2920	2920	0
10	20231227	194600	116691520	2920	2920	2920	2920	0
11	20231227	194500	116691520	2920	2920	2920	2920	0
12	20231227	194400	116691520	2920	2920	2920	2920	0
13	20231227	194300	116691520	2920	2920	2920	2920	0
14	20231227	194200	116691520	2920	2920	2920	2920	0
15	20231227	194100	116691520	2920	2920	2920	2920	0
16	20231227	194000	116691520	2920	2920	2920	2920	0
17	20231227	193900	116691520	2920	2920	2920	2920	0
18	20231227	193800	116691520	2920	2920	2920	2920	0
19	20231227	193700	116691520	2920	2920	2920	2920	0
20	20231227	193600	116691520	2920	2920	2920	2920	0
21	20231227	193500	116691520	2920	2920	2920	2920	0
22	20231227	193400	116691520	2920	2920	2920	2920	0
23	20231227	193300	116691520	2920	2920	2920	2920	0
24	20231227	193200	116691520	2920	2920	2920	2920	0
25	20231227	193100	116691520	2920	2920	2920	2920	0
26	20231227	193000	116691520	2920	2920	2920	2920	0
27	20231227	192900	116691520	2920	2920	2920	2920	0
28	20231227	192800	116691520	2920	2920	2920	2920	0
29	20231227	192700	116691520	2920	2920	2920	2920	0
30	20231227	192600	116691520	2920	2920	2920	2920	0
31	20231227	192500	116691520	2920	2920	2920	2920	0
32	20231227	192400	116691520	2920	2920	2920	2920	405
33	20231227	192300	116691520	2920	2920	2920	2920	0
34	20231227	192200	116691520	2920	2920	2920	2920	0
35	20231227	192100	116691520	2920	2920	2920	2920	0
36	20231227	192000	116691520	2920	2920	2920	2920	0
37	20231227	191900	116691520	2920	2920	2920	2920	0
38	20231227	191800	116691520	2920	2920	2920	2920	0
39	20231227	191700	116691520	2920	2920	2920	2920	0
40	20231227	191600	116691520	2920	2920	2920	2920	0
41	20231227	191500	116691520	2920	2920	2920	2920	0
42	20231227	191400	116691520	2920	2920	2920	2920	0
43	20231227	191300	116691520	2920	2920	2920	2920	0
44	20231227	191200	116691520	2920	2920	2920	2920	0
45	20231227	191100	116691520	2920	2920	2920	2920	0
46	20231227	191000	116691520	2920	2920	2920	2920	0
47	20231227	190900	116691520	2920	2920	2920	2920	0
48	20231227	190800	116691520	2920	2920	2920	2920	0
49	20231227	190700	116691520	2920	2920	2920	2920	0
50	20231227	190600	116691520	2920	2920	2920	2920	0
51	20231227	190500	116691520	2920	2920	2920	2920	0
52	20231227	190400	116691520	2920	2920	2920	2920	0
53	20231227	190300	116691520	2920	2920	2920	2920	0
54	20231227	190200	116691520	2920	2920	2920	2920	0
55	20231227	190100	116691520	2920	2920	2920	2920	0
56	20231227	190000	116691520	2920	2920	2920	2920	0
57	20231227	185900	116691520	2920	2920	2920	2920	0
58	20231227	185800	116691520	2920	2920	2920	2920	0
59	20231227	185700	116691520	2920	2920	2920	2920	0
60	20231227	185600	116691520	2920	2920	2920	2920	0
61	20231227	185500	116691520	2920	2920	2920	2920	0
62	20231227	185400	116691520	2920	2920	2920	2920	405
63	20231227	185300	116691520	2920	2920	2920	2920	0
64	20231227	185200	116691520	2920	2920	2920	2920	0
65	20231227	185100	116691520	2920	2920	2920	2920	0
66	20231227	185000	116691520	2920	2920	2920	2920	0
67	20231227	184900	116691520	2920	2920	2920	2920	0
68	20231227	184800	116691520	2920	2920	2920	2920	0
69	20231227	184700	116691520	2920	2920	2920	2920	0
70	20231227	184600	116691520	2920	2920	2920	2920	0
71	20231227	184500	116691520	2920	2920	2920	2920	0
72	20231227	184400	116691520	2920	2920	2920	2920	0
73	20231227	184300	116691520	2920	2920	2920	2920	0
74	20231227	184200	116691520	2920	2920	2920	2920	0
75	20231227	184100	116691520	2920	2920	2920	2920	0
76	20231227	184000	116691520	2920	2920	2920	2920	0
77	20231227	183900	116691520	2920	2920	2920	2920	0
78	20231227	183800	116691520	2920	2920	2920	2920	0
79	20231227	183700	116691520	2920	2920	2920	2920	0
80	20231227	183600	116691520	2920	2920	2920	2920	0
81	20231227	183500	116691520	2920	2920	2920	2920	0
82	20231227	183400	116691520	2920	2920	2920	2920	0
83	20231227	183300	116691520	2920	2920	2920	2920	0
84	20231227	183200	116691520	2920	2920	2920	2920	0
85	20231227	183100	116691520	2920	2920	2920	2920	0
86	20231227	183000	116691520	2920	2920	2920	2920	0
87	20231227	182900	116691520	2920	2920	2920	2920	0
88	20231227	182800	116691520	2920	2920	2920	2920	0
89	20231227	182700	116691520	2920	2920	2920	2920	0
90	20231227	182600	116691520	2920	2920	2920	2920	0
91	20231227	182500	116691520	2920	2920	2920	2920	0
92	20231227	182400	116691520	2920	2920	2920	2920	405
93	20231227	182300	116691520	2920	2920	2920	2920	0
94	20231227	182200	116691520	2920	2920	2920	2920	0
95	20231227	182100	116691520	2920	2920	2920	2920	0
96	20231227	182000	116691520	2920	2920	2920	2920	0
97	20231227	181900	116691520	2920	2920	2920	2920	0
98	20231227	181800	116691520	2920	2920	2920	2920	0
99	20231227	181700	116691520	2920	2920	2920	2920	0
100	20231227	181600	116691520	2920	2920	2920	2920	0
101	20231227	181500	116691520	2920	2920	2920	2920	0
102	20231227	181400	116691520	2920	2920	2920	2920	0
103	20231227	181300	116691520	2920	2920	2920	2920	0
104	20231227	181200	116691520	2920	2920	2920	2920	0
105	20231227	181100	116691520	2920	2920	2920	2920	0
106	20231227	181000	116691520	2920	2920	2920	2920	0
107	20231227	180900	116691520	2920	2920	2920	2920	0
108	20231227	180800	116691520	2920	2920	2920	2920	0
109	20231227	180700	116691520	2920	2920	2920	2920	0
110	20231227	180600	116691520	2920	2920	2920	2920	0
111	20231227	180500	116691520	2920	2920	2920	2920	0
112	20231227	180400	116691520	2920	2920	2920	2920	0
113	20231227	180300	116691520	2920	2920	2920	2920	0
114	20231227	180200	116691520	2920	2920	2920	2920	0
115	20231227	180100	116691520	2920	2920	2920	2920	0
116	20231227	180000	116691520	2920	2920	2920	2920	0
117	20231227	175900	116691520	2920	2920	2920	2920	0
118	20231227	175800	116691520	2920	2920	2920	2920	0
119	20231227	175700	116691520	2920	2920	2920	2920	0
120	20231227	175600	116691520	2920	2920	2920	2920	0
121	20231227	175500	116691520	2920	2920	2920	2920	0
122	20231227	175400	116691520	2920	2920	2920	2920	405
123	20231227	175300	116691520	2920	2920	2920	2920	0
124	20231227	175200	116691520	2920	2920	2920	2920	0
125	20231227	175100	116691520	2920	2920	2920	2920	0
126	20231227	175000	116691520	2920	2920	2920	2920	0
127	20231227	174900	116691520	2920	2920	2920	2920	0
128	20231227	174800	116691520	2920	2920	2920	2920	0
129	20231227	174700	116691520	2920	2920	2920	2920	0
130	20231227	174600	116691520	2920	2920	2920	2920	0
131	20231227	174500	116691520	2920	2920	2920	2920	0
132	20231227	174400	116691520	2920	2920	2920	2920	0
133	20231227	174300	116691520	2920	2920	2920	2920	0
134	20231227	174200	116691520	2920	2920	2920	2920	0
135	20231227	174100	116691520	2920	2920	2920	2920	0
136	20231227	174000	116691520	2920	2920	2920	2920	0
137	20231227	173900	116691520	2920	2920	2920	2920	0
138	20231227	173800	116691520	2920	2920	2920	2920	0
139	20231227	173700	116691520	2920	2920	2920	2920	0
140	20231227	173600	116691520	2920	2920	2920	2920	0
141	20231227	173500	116691520	2920	2920	2920	2920	0
142	20231227	173400	116691520	2920	2920	2920	2920	0
143	20231227	173300	116691520	2920	2920	2920	2920	0
144	20231227	173200	116691520	2920	2920	2920	2920	0
145	20231227	173100	116691520	2920	2920	2920	2920	0
146	20231227	173000	116691520	2920	2920	2920	2920	0
147	20231227	172900	116691520	2920	2920	2920	2920	0
148	20231227	172800	116691520	2920	2920	2920	2920	0
149	20231227	172700	116691520	2920	2920	2920	2920	0
150	20231227	172600	116691520	2920	2920	2920	2920	0
151	20231227	172500	116691520	2920	2920	2920	2920	0
152	20231227	172400	116691520	2920	2920	2920	2920	405
153	20231227	172300	116691520	2920	2920	2920	2920	0
154	20231227	172200	116691520	2920	2920	2920	2920	0
155	20231227	172100	116691520	2920	2920	2920	2920	0
156	20231227	172000	116691520	2920	2920	2920	2920	0
157	20231227	171900	116691520	2920	2920	2920	2920	0
158	20231227	171800	116691520	2920	2920	2920	2920	0
159	20231227	171700	116691520	2920	2920	2920	2920	0
160	20231227	171600	116691520	2920	2920	2920	2920	0
161	20231227	171500	116691520	2920	2920	2920	2920	0
162	20231227	171400	116691520	2920	2920	2920	2920	0
163	20231227	171300	116691520	2920	2920	2920	2920	0
164	20231227	171200	116691520	2920	2920	2920	2920	0
165	20231227	171100	116691520	2920	2920	2920	2920	0
166	20231227	171000	116691520	2920	2920	2920	2920	0
167	20231227	170900	116691520	2920	2920	2920	2920	0
168	20231227	170800	116691520	2920	2920	2920	2920	0
169	20231227	170700	116691520	2920	2920	2920	2920	0
170	20231227	170600	116691520	2920	2920	2920	2920	0
171	20231227	170500	116691520	2920	2920	2920	2920	0
172	20231227	170400	116691520	2920	2920	2920	2920	0
173	20231227	170300	116691520	2920	2920	2920	2920	0
174	20231227	170200	116691520	2920	2920	2920	2920	0
175	20231227	170100	116691520	2920	2920	2920	2920	0
176	20231227	170000	116691520	2920	2920	2920	2920	0
177	20231227	165900	116691520	2920	2920	2920	2920	0
178	20231227	165800	116691520	2920	2920	2920	2920	0
179	20231227	165700	116691520	2920	2920	2920	2920	0
180	20231227	165600	116691520	2920	2920	2920	2920	0
181	20231227	165500	116691520	2920	2920	2920	2920	0
182	20231227	165400	116691520	2920	2920	2920	2920	405
183	20231227	165300	116691520	2920	2920	2920	2920	0
184	20231227	165200	116691520	2920	2920	2920	2920	0
185	20231227	165100	116691520	2920	2920	2920	2920	0
186	20231227	165000	116691520	2920	2920	2920	2920	0
187	20231227	164900	116691520	2920	2920	2920	2920	0
188	20231227	164800	116691520	2920	2920	2920	2920	0
189	20231227	164700	116691520	2920	2920	2920	2920	0
190	20231227	164600	116691520	2920	2920	2920	2920	0
191	20231227	164500	116691520	2920	2920	2920	2920	0
192	20231227	164400	116691520	2920	2920	2920	2920	0
193	20231227	164300	116691520	2920	2920	2920	2920	0
194	20231227	164200	116691520	2920	2920	2920	2920	0
195	20231227	164100	116691520	2920	2920	2920	2920	0
196	20231227	164000	116691520	2920	2920	2920	2920	0
197	20231227	163900	116691520	2920	2920	2920	2920	0
198	20231227	163800	116691520	2920	2920	2920	2920	0
199	20231227	163700	116691520	2920	2920	2920	2920	0
200	20231227	163600	116691520	2920	2920	2920	2920	0
201	20231227	163500	116691520	2920	2920	2920	2920	0
202	20231227	163400	116691520	2920	2920	2920	2920	0
203	20231227	163300	116691520	2920	2920	2920	2920	0
204	20231227	163200	116691520	2920	2920	2920	2920	0
205	20231227	163100	116691520	2920	2920	2920	2920	0
206	20231227	163000	116691520	2920	2920	2920	2920	0
207	20231227	162900	116691520	2920	2920	2920	2920	0
208	20231227	162800	116691520	2920	2920	2920	2920	0
209	20231227	162700	116691520	2920	2920	2920	2920	0
210	20231227	162600	116691520	2920	2920	2920	2920	0
211	20231227	162500	116691520	2920	2920	2920	2920	0
212	20231227	162400	116691520	2920	2920	2920	2920	405
213	20231227	162300	116691520	2920	2920	2920	2920	0
214	20231227	162200	116691520	2920	2920	2920	2920	0
215	20231227	162100	116691520	2920	2920	2920	2920	0
216	20231227	162000	116691520	2920	2920	2920	2920	0
217	20231227	161900	116691520	2920	2920	2920	2920	0
218	20231227	161800	116691520	2920	2920	2920	2920	0
219	20231227	161700	116691520	2920	2920	2920	2920	0
220	20231227	161600	116691520	2920	2920	2920	2920	0
221	20231227	161500	116691520	2920	2920	2920	2920	0
222	20231227	161400	116691520	2920	2920	2920	2920	0
223	20231227	161300	116691520	2920	2920	2920	2920	0
224	20231227	161200	116691520	2920	2920	2920	2920	0
225	20231227	161100	116691520	2920	2920	2920	2920	0
226	20231227	161000	116691520	2920	2920	2920	2920	0
227	20231227	160900	116691520	2920	2920	2920	2920	0
228	20231227	160800	116691520	2920	2920	2920	2920	0
229	20231227	160700	116691520	2920	2920	2920	2920	0
230	20231227	160600	116691520	2920	2920	2920	2920	0
231	20231227	160500	116691520	2920	2920	2920	2920	0
232	20231227	160400	116691520	2920	2920	2920	2920	0
233	20231227	160300	116691520	2920	2920	2920	2920	0
234	20231227	160200	116691520	2920	2920	2920	2920	0
235	20231227	160100	116691520	2920	2920	2920	2920	0
236	20231227	160000	116691520	2920	2920	2920	2920	0
237	20231227	155900	116691520	2920	2920	2920	2920	0
238	20231227	155800	116691520	2920	2920	2920	2920	0
239	20231227	155700	116691520	2920	2920	2920	2920	0
240	20231227	155600	116691520	2920	2920	2920	2920	0
241	20231227	155500	116691520	2920	2920	2920	2920	0
242	20231227	155400	116691520	2920	2920	2920	2920	405
243	20231227	155300	116691520	2920	2920	2920	2920	0
244	20231227	155200	116691520	2920	2920	2920	2920	0
245	20231227	155100	116691520	2920	2920	2920	2920	0
246	20231227	155000	116691520	2920	2920	2920	2920	0
247	20231227	154900	116691520	2920	2920	2920	2920	0
248	20231227	154800	116691520	2920	2920	2920	2920	0
249	20231227	154700	116691520	2920	2920	2920	2920	0
250	20231227	154600	116691520	2920	2920	2920	2920	0
251	20231227	154500	116691520	2920	2920	2920	2920	0
252	20231227	154400	116691520	2920	2920	2920	2920	0
253	20231227	154300	116691520	2920	2920	2920	2920	0
254	20231227	154200	116691520	2920	2920	2920	2920	0
255	20231227	154100	116691520	2920	2920	2920	2920	0
256	20231227	154000	116691520	2920	2920	2920	2920	0
257	20231227	153900	116691520	2920	2920	2920	2920	0
258	20231227	153800	116691520	2920	2920	2920	2920	0
259	20231227	153700	116691520	2920	2920	2920	2920	0
260	20231227	153600	116691520	2920	2920	2920	2920	0
261	20231227	153500	116691520	2920	2920	2920	2920	0
262	20231227	153400	116691520	2920	2920	2920	2920	0
263	20231227	153300	116691520	2920	2920	2920	2920	0
264	20231227	153200	116691520	2920	2920	2920	2920	0
265	20231227	153100	116691520	2920	2920	2920	2920	0
266	20231227	153000	116691520	2920	2920	2920	2920	405
267	20231227	152900	115508920	2910	2910	2910	2910	0
268	20231227	152800	115508920	2910	2910	2910	2910	0
269	20231227	152700	115508920	2910	2910	2910	2910	0
270	20231227	152600	115508920	2910	2910	2910	2910	0
271	20231227	152500	115508920	2910	2910	2910	2910	0
272	20231227	152400	115508920	2910	2910	2910	2910	0
273	20231227	152300	115508920	2910	2910	2910	2910	0
274	20231227	152200	115508920	2910	2910	2910	2910	0
275	20231227	152100	115508920	2910	2910	2910	2910	0
276	20231227	152000	115508920	2910	2910	2910	2910	0
277	20231227	151900	115508920	2910	2910	2910	2910	0
278	20231227	151800	115508920	2910	2910	2910	2910	0
279	20231227	151700	115508920	2910	2910	2910	2910	0
280	20231227	151600	115508920	2910	2910	2910	2910	1
281	20231227	151500	115506010	2910	2905	2910	2905	51
282	20231227	151400	115357650	2905	2905	2905	2905	0
283	20231227	151300	115357650	2905	2905	2905	2905	0
284	20231227	151200	115357650	2905	2905	2905	2905	0
285	20231227	151100	115357650	2905	2875	2905	2875	178
286	20231227	151000	114845870	2885	2885	2885	2885	0
287	20231227	150900	114845870	2885	2885	2885	2885	1
288	20231227	150800	114842985	2885	2885	2885	2885	19
289	20231227	150700	114788170	2885	2875	2885	2860	215
290	20231227	150600	114170190	2920	2905	2920	2905	1000
291	20231227	150500	111252405	2910	2910	2910	2910	149
292	20231227	150400	110818815	2910	2910	2910	2910	1
293	20231227	150300	110815905	2910	2910	2910	2910	1
294	20231227	150200	110812995	2865	2915	2920	2865	484
295	20231227	150100	109408880	2915	2915	2915	2915	0
296	20231227	150000	109408880	2915	2895	2915	2895	874
297	20231227	145900	106878630	2895	2895	2895	2895	3
298	20231227	145800	106869945	2895	2900	2900	2895	100
299	20231227	145700	106580185	2920	2920	2920	2920	0
300	20231227	145600	106580185	2920	2920	2920	2920	0
301	20231227	145500	106580185	2920	2915	2920	2915	276
302	20231227	145400	105774425	2920	2920	2920	2920	0
303	20231227	145300	105774425	2920	2915	2920	2915	100
304	20231227	145200	105482485	2895	2895	2895	2895	0
305	20231227	145100	105482485	2895	2895	2895	2895	1
306	20231227	145000	105479590	2920	2920	2920	2920	31
307	20231227	144900	105389070	2920	2920	2920	2920	0
308	20231227	144800	105389070	2920	2915	2920	2895	278
309	20231227	144700	104578420	2920	2920	2920	2920	0
310	20231227	144600	104578420	2920	2920	2920	2920	0
311	20231227	144500	104578420	2920	2920	2920	2920	0
312	20231227	144400	104578420	2920	2920	2920	2920	0
313	20231227	144300	104578420	2920	2920	2920	2920	0
314	20231227	144200	104578420	2920	2920	2920	2920	0
315	20231227	144100	104578420	2920	2910	2920	2910	277
316	20231227	144000	103770970	2915	2915	2915	2915	0
317	20231227	143900	103770970	2915	2915	2915	2915	343
318	20231227	143800	102771125	2915	2915	2915	2915	0
319	20231227	143700	102771125	2915	2915	2915	2915	0
320	20231227	143600	102771125	2915	2915	2915	2915	0
321	20231227	143500	102771125	2915	2915	2915	2915	0
322	20231227	143400	102771125	2915	2910	2915	2910	276
323	20231227	143300	101967200	2915	2895	2915	2895	32
324	20231227	143200	101874240	2915	2915	2915	2915	0
325	20231227	143100	101874240	2915	2915	2915	2915	0
326	20231227	143000	101874240	2915	2915	2915	2915	0
327	20231227	142900	101874240	2915	2915	2915	2915	0
328	20231227	142800	101874240	2915	2915	2915	2915	0
329	20231227	142700	101874240	2915	2915	2915	2915	347
330	20231227	142600	100862735	2915	2915	2915	2915	0
331	20231227	142500	100862735	2915	2915	2915	2915	5
332	20231227	142400	100848160	2915	2915	2915	2915	0
333	20231227	142300	100848160	2915	2915	2915	2915	0
334	20231227	142200	100848160	2915	2915	2915	2915	0
335	20231227	142100	100848160	2915	2915	2915	2915	0
336	20231227	142000	100848160	2915	2910	2915	2910	277
337	20231227	141900	100040955	2915	2915	2915	2915	0
338	20231227	141800	100040955	2915	2915	2915	2915	0
339	20231227	141700	100040955	2915	2915	2915	2915	0
340	20231227	141600	100040955	2915	2915	2915	2915	32
341	20231227	141500	99947675	2920	2920	2920	2920	0
342	20231227	141400	99947675	2920	2920	2920	2920	0
343	20231227	141300	99947675	2920	2910	2920	2910	359
344	20231227	141200	98900945	2910	2910	2910	2910	400
345	20231227	141100	97736945	2910	2910	2910	2910	1
346	20231227	141000	97734035	2910	2910	2910	2910	0
347	20231227	140900	97734035	2910	2910	2910	2910	1
348	20231227	140800	97731125	2910	2910	2910	2910	110
349	20231227	140700	97411025	2910	2910	2910	2910	1
350	20231227	140600	97408115	2910	2905	2910	2905	277
351	20231227	140500	96602610	2910	2910	2910	2910	0
352	20231227	140400	96602610	2910	2910	2910	2910	0
353	20231227	140300	96602610	2910	2910	2910	2910	0
354	20231227	140200	96602610	2910	2910	2910	2910	0
355	20231227	140100	96602610	2910	2910	2910	2910	0
356	20231227	140000	96602610	2910	2910	2910	2910	7
357	20231227	135900	96582240	2915	2910	2915	2910	309
358	20231227	135800	95681580	2890	2890	2890	2890	0
359	20231227	135700	95681580	2890	2890	2890	2890	0
360	20231227	135600	95681580	2890	2890	2890	2890	0
361	20231227	135500	95681580	2890	2890	2890	2890	0
362	20231227	135400	95681580	2890	2890	2890	2890	0
363	20231227	135300	95681580	2890	2895	2895	2890	20
364	20231227	135200	95623755	2915	2915	2915	2915	277
365	20231227	135100	94816300	2895	2895	2895	2895	0
366	20231227	135000	94816300	2895	2895	2895	2895	0
367	20231227	134900	94816300	2895	2895	2895	2895	34
368	20231227	134800	94717870	2915	2915	2915	2915	0
369	20231227	134700	94717870	2915	2915	2915	2915	0
370	20231227	134600	94717870	2915	2915	2915	2915	0
371	20231227	134500	94717870	2915	2910	2915	2910	277
372	20231227	134400	93910940	2910	2910	2910	2910	0
373	20231227	134300	93910940	2910	2910	2910	2910	0
374	20231227	134200	93910940	2910	2910	2910	2910	32
375	20231227	134100	93817820	2895	2895	2895	2895	0
376	20231227	134000	93817820	2895	2895	2895	2895	0
377	20231227	133900	93817820	2895	2915	2920	2895	327
378	20231227	133800	92864905	2915	2915	2915	2915	0
379	20231227	133700	92864905	2915	2900	2915	2900	18
380	20231227	133600	92812570	2900	2900	2900	2900	0
381	20231227	133500	92812570	2900	2915	2915	2900	124
382	20231227	133400	92452955	2900	2900	2900	2900	0
383	20231227	133300	92452955	2900	2900	2900	2900	3
384	20231227	133200	92444255	2915	2915	2915	2915	448
385	20231227	133100	91138335	2915	2915	2915	2915	0
386	20231227	133000	91138335	2915	2915	2915	2915	0
387	20231227	132900	91138335	2915	2915	2915	2915	0
388	20231227	132800	91138335	2915	2915	2915	2915	0
389	20231227	132700	91138335	2915	2915	2915	2915	0
390	20231227	132600	91138335	2915	2915	2915	2915	0
391	20231227	132500	91138335	2915	2910	2915	2910	309
392	20231227	132400	90237760	2885	2885	2885	2885	0
393	20231227	132300	90237760	2885	2885	2885	2885	0
394	20231227	132200	90237760	2885	2885	2885	2885	0
395	20231227	132100	90237760	2885	2885	2885	2885	1
396	20231227	132000	90234875	2885	2885	2885	2885	50
397	20231227	131900	90090625	2885	2885	2885	2885	0
398	20231227	131800	90090625	2885	2915	2915	2885	327
399	20231227	131700	89138915	2915	2915	2915	2915	0
400	20231227	131600	89138915	2915	2915	2915	2915	0
401	20231227	131500	89138915	2915	2915	2915	2915	0
402	20231227	131400	89138915	2915	2915	2915	2915	1
403	20231227	131300	89136000	2920	2920	2920	2920	1
404	20231227	131200	89133080	2920	2920	2920	2920	0
405	20231227	131100	89133080	2920	2915	2920	2915	277
406	20231227	131000	88325105	2915	2910	2915	2910	123
407	20231227	130900	87966565	2915	2915	2915	2915	0
408	20231227	130800	87966565	2915	2885	2915	2880	52
409	20231227	130700	87815810	2885	2885	2885	2885	0
410	20231227	130600	87815810	2885	2885	2885	2885	10
411	20231227	130500	87786960	2885	2915	2915	2885	534
412	20231227	130400	86230950	2915	2915	2915	2915	277
413	20231227	130300	85423495	2910	2910	2910	2910	0
414	20231227	130200	85423495	2910	2910	2910	2910	0
415	20231227	130100	85423495	2910	2910	2910	2910	343
416	20231227	130000	84425365	2910	2910	2910	2910	0
417	20231227	125900	84425365	2910	2910	2910	2910	0
418	20231227	125800	84425365	2910	2910	2910	2910	0
419	20231227	125700	84425365	2910	2905	2910	2905	277
420	20231227	125600	83619755	2905	2905	2905	2905	0
421	20231227	125500	83619755	2905	2905	2905	2905	0
422	20231227	125400	83619755	2905	2905	2905	2905	0
423	20231227	125300	83619755	2905	2905	2905	2905	3
424	20231227	125200	83611040	2905	2905	2905	2905	0
425	20231227	125100	83611040	2905	2905	2905	2905	32
426	20231227	125000	83518080	2905	2900	2905	2900	277
427	20231227	124900	82713780	2905	2905	2905	2905	0
428	20231227	124800	82713780	2905	2905	2905	2905	0
429	20231227	124700	82713780	2905	2905	2905	2905	0
430	20231227	124600	82713780	2905	2905	2905	2905	0
431	20231227	124500	82713780	2905	2905	2905	2905	0
432	20231227	124400	82713780	2905	2905	2905	2905	0
433	20231227	124300	82713780	2905	2900	2905	2900	277
434	20231227	124200	81910035	2900	2900	2900	2900	0
435	20231227	124100	81910035	2900	2900	2900	2900	0
436	20231227	124000	81910035	2900	2900	2900	2900	1
437	20231227	123900	81907135	2905	2905	2905	2905	0
438	20231227	123800	81907135	2905	2905	2905	2905	0
439	20231227	123700	81907135	2905	2905	2905	2905	0
440	20231227	123600	81907135	2905	2905	2905	2905	277
441	20231227	123500	81102450	2870	2880	2880	2865	1003
442	20231227	123400	78222670	2910	2910	2910	2910	32
443	20231227	123300	78129550	2910	2910	2910	2910	0
444	20231227	123200	78129550	2910	2910	2910	2910	0
445	20231227	123100	78129550	2910	2910	2910	2910	0
446	20231227	123000	78129550	2910	2910	2910	2910	0
447	20231227	122900	78129550	2910	2910	2910	2910	277
448	20231227	122800	77323480	2910	2910	2910	2910	0
449	20231227	122700	77323480	2910	2910	2910	2910	274
450	20231227	122600	76526140	2910	2910	2910	2910	0
451	20231227	122500	76526140	2910	2910	2910	2910	0
452	20231227	122400	76526140	2910	2910	2910	2910	0
453	20231227	122300	76526140	2910	2910	2910	2910	0
454	20231227	122200	76526140	2910	2910	2910	2910	0
455	20231227	122100	76526140	2910	2910	2910	2910	0
456	20231227	122000	76526140	2910	2910	2910	2910	0
457	20231227	121900	76526140	2910	2880	2910	2880	11
458	20231227	121800	76494340	2910	2910	2910	2910	0
459	20231227	121700	76494340	2910	2910	2910	2910	32
460	20231227	121600	76401220	2910	2910	2910	2910	277
461	20231227	121500	75595150	2905	2905	2905	2905	0
462	20231227	121400	75595150	2905	2905	2905	2905	0
463	20231227	121300	75595150	2905	2905	2905	2905	140
464	20231227	121200	75188450	2905	2905	2910	2880	322
465	20231227	121100	74253400	2905	2905	2905	2905	0
466	20231227	121000	74253400	2905	2905	2905	2905	0
467	20231227	120900	74253400	2905	2905	2905	2905	0
468	20231227	120800	74253400	2905	2905	2905	2905	0
469	20231227	120700	74253400	2905	2900	2905	2900	267
470	20231227	120600	73478015	2905	2905	2905	2905	0
471	20231227	120500	73478015	2905	2905	2905	2905	0
472	20231227	120400	73478015	2905	2905	2905	2905	0
473	20231227	120300	73478015	2905	2880	2905	2880	652
474	20231227	120200	71593845	2905	2905	2905	2905	0
475	20231227	120100	71593845	2905	2905	2905	2905	0
476	20231227	120000	71593845	2905	2905	2905	2905	32
477	20231227	115900	71500885	2905	2905	2905	2905	267
478	20231227	115800	70725250	2905	2905	2905	2905	0
479	20231227	115700	70725250	2905	2905	2905	2905	0
480	20231227	115600	70725250	2905	2905	2905	2905	0
481	20231227	115500	70725250	2905	2900	2905	2900	267
482	20231227	115400	69950585	2900	2900	2900	2900	0
483	20231227	115300	69950585	2900	2900	2900	2900	0
484	20231227	115200	69950585	2900	2900	2900	2900	0
485	20231227	115100	69950585	2900	2905	2905	2900	270
486	20231227	115000	69166250	2905	2905	2905	2905	0
487	20231227	114900	69166250	2905	2905	2905	2905	0
488	20231227	114800	69166250	2905	2905	2905	2905	0
489	20231227	114700	69166250	2905	2900	2905	2900	267
490	20231227	114600	68391620	2900	2900	2900	2900	0
491	20231227	114500	68391620	2900	2900	2900	2900	0
492	20231227	114400	68391620	2900	2900	2900	2900	0
493	20231227	114300	68391620	2900	2900	2900	2900	299
494	20231227	114200	67524520	2900	2900	2900	2900	0
495	20231227	114100	67524520	2900	2900	2900	2900	0
496	20231227	114000	67524520	2900	2900	2900	2900	0
497	20231227	113900	67524520	2900	2895	2900	2895	267
498	20231227	113800	66750485	2900	2900	2900	2900	0
499	20231227	113700	66750485	2900	2900	2900	2900	0
500	20231227	113600	66750485	2900	2900	2900	2900	0
501	20231227	113500	66750485	2900	2900	2900	2900	267
502	20231227	113400	65976185	2900	2900	2900	2900	0
503	20231227	113300	65976185	2900	2900	2900	2900	0
504	20231227	113200	65976185	2900	2900	2900	2900	0
505	20231227	113100	65976185	2900	2900	2900	2900	267
506	20231227	113000	65201885	2900	2900	2900	2900	0
507	20231227	112900	65201885	2900	2900	2900	2900	0
508	20231227	112800	65201885	2900	2900	2900	2900	0
509	20231227	112700	65201885	2900	2900	2900	2900	267
510	20231227	112600	64427585	2900	2900	2900	2900	355
511	20231227	112500	63398085	2900	2900	2900	2900	0
512	20231227	112400	63398085	2900	2900	2900	2900	0
513	20231227	112300	63398085	2900	2895	2900	2895	267
514	20231227	112200	62624350	2895	2895	2895	2895	0
515	20231227	112100	62624350	2895	2895	2895	2895	34
516	20231227	112000	62525920	2895	2895	2895	2895	0
517	20231227	111900	62525920	2895	2895	2895	2895	267
518	20231227	111800	61752955	2900	2900	2900	2900	0
519	20231227	111700	61752955	2900	2900	2900	2900	0
520	20231227	111600	61752955	2900	2900	2900	2900	0
521	20231227	111500	61752955	2900	2895	2900	2895	303
522	20231227	111400	60874565	2875	2890	2890	2875	2000
523	20231227	111300	55122210	2890	2890	2890	2890	0
524	20231227	111200	55122210	2890	2890	2890	2890	4
525	20231227	111100	55110650	2900	2895	2900	2895	267
526	20231227	111000	54336805	2895	2895	2895	2895	0
527	20231227	110900	54336805	2895	2895	2895	2895	32
528	20231227	110800	54244165	2890	2890	2890	2890	6
529	20231227	110700	54226825	2895	2895	2895	2895	268
530	20231227	110600	53450965	2895	2895	2895	2895	0
531	20231227	110500	53450965	2895	2895	2895	2895	0
532	20231227	110400	53450965	2895	2895	2895	2895	34
533	20231227	110300	53352535	2895	2895	2895	2895	268
534	20231227	110200	52576675	2890	2890	2890	2890	0
535	20231227	110100	52576675	2890	2890	2890	2890	0
536	20231227	110000	52576675	2890	2890	2890	2890	0
537	20231227	105900	52576675	2890	2885	2890	2885	201
538	20231227	105800	51996285	2895	2895	2895	2895	0
539	20231227	105700	51996285	2895	2895	2895	2895	0
540	20231227	105600	51996285	2895	2890	2895	2890	34
541	20231227	105500	51897955	2895	2890	2895	2890	268
542	20231227	105400	51122190	2890	2890	2890	2890	0
543	20231227	105300	51122190	2890	2890	2890	2890	0
544	20231227	105200	51122190	2890	2895	2895	2890	33
545	20231227	105100	51026815	2895	2890	2895	2890	268
546	20231227	105000	50251105	2895	2895	2895	2895	0
547	20231227	104900	50251105	2895	2895	2895	2895	0
548	20231227	104800	50251105	2895	2895	2895	2895	0
549	20231227	104700	50251105	2895	2890	2895	2890	268
550	20231227	104600	49475645	2895	2895	2895	2895	0
551	20231227	104500	49475645	2895	2895	2895	2895	0
552	20231227	104400	49475645	2895	2895	2895	2895	0
553	20231227	104300	49475645	2895	2895	2895	2895	0
554	20231227	104200	49475645	2895	2890	2895	2890	230
555	20231227	104100	48809805	2900	2900	2900	2900	0
556	20231227	104000	48809805	2900	2900	2900	2900	0
557	20231227	103900	48809805	2900	2900	2900	2900	0
558	20231227	103800	48809805	2900	2900	2900	2900	0
559	20231227	103700	48809805	2900	2895	2900	2895	230
560	20231227	103600	48143010	2870	2870	2870	2870	100
561	20231227	103500	47856010	2900	2865	2900	2865	36
562	20231227	103400	47751975	2875	2875	2875	2875	40
563	20231227	103300	47636975	2900	2900	2900	2900	15
564	20231227	103200	47593475	2905	2900	2905	2900	230
565	20231227	103100	46926055	2905	2905	2905	2905	0
566	20231227	103000	46926055	2905	2890	2905	2890	372
567	20231227	102900	45848625	2885	2875	2885	2875	276
568	20231227	102800	45052375	2855	2855	2855	2855	0
569	20231227	102700	45052375	2855	2855	2855	2855	186
570	20231227	102600	44521345	2855	2870	2870	2855	10
571	20231227	102500	44492660	2875	2875	2875	2875	276
572	20231227	102400	43699160	2870	2875	2875	2870	229
573	20231227	102300	43040825	2880	2880	2880	2880	50
574	20231227	102200	42896825	2880	2895	2895	2880	326
575	20231227	102100	41953805	2895	2895	2895	2895	0
576	20231227	102000	41953805	2895	2895	2895	2895	30
577	20231227	101900	41866955	2895	2895	2895	2895	0
578	20231227	101800	41866955	2895	2890	2895	2890	308
579	20231227	101700	40975545	2895	2895	2895	2895	0
580	20231227	101600	40975545	2895	2895	2895	2895	0
581	20231227	101500	40975545	2895	2890	2895	2890	276
582	20231227	101400	40176645	2895	2895	2895	2895	0
583	20231227	101300	40176645	2895	2895	2895	2895	0
584	20231227	101200	40176645	2895	2895	2895	2895	288
585	20231227	101100	39342885	2895	2895	2895	2895	0
586	20231227	101000	39342885	2895	2895	2895	2895	1
587	20231227	100900	39339990	2875	2905	2905	2875	357
588	20231227	100800	38304660	2905	2895	2905	2895	856
589	20231227	100700	35818610	2905	2905	2905	2905	50
590	20231227	100600	35673360	2900	2895	2900	2895	488
591	20231227	100500	34258250	2870	2870	2870	2870	0
592	20231227	100400	34258250	2870	2875	2875	2870	178
593	20231227	100300	33746585	2900	2900	2900	2900	289
594	20231227	100200	32908485	2900	2900	2900	2900	0
595	20231227	100100	32908485	2900	2890	2900	2890	1355
596	20231227	100000	28992275	2890	2890	2890	2890	290
597	20231227	095900	28154175	2890	2880	2890	2880	182
598	20231227	095800	27629545	2880	2865	2880	2865	879
599	20231227	095700	25102480	2850	2850	2850	2850	50
600	20231227	095600	24959980	2845	2845	2845	2845	0
601	20231227	095500	24959980	2845	2865	2870	2845	303
602	20231227	095400	24090765	2840	2840	2840	2840	90
603	20231227	095300	23835165	2840	2840	2840	2840	10
604	20231227	095200	23806765	2870	2865	2870	2865	288
605	20231227	095100	22980515	2865	2865	2865	2865	0
606	20231227	095000	22980515	2865	2865	2865	2865	94
607	20231227	094900	22711205	2870	2860	2870	2860	302
608	20231227	094800	21845425	2860	2860	2860	2860	39
609	20231227	094700	21733885	2860	2865	2870	2860	335
610	20231227	094600	20772915	2865	2865	2865	2865	0
611	20231227	094500	20772915	2865	2865	2865	2865	7
612	20231227	094400	20752860	2870	2865	2870	2840	330
613	20231227	094300	19806130	2870	2870	2870	2870	0
614	20231227	094200	19806130	2870	2870	2870	2870	0
615	20231227	094100	19806130	2870	2870	2870	2870	288
616	20231227	094000	18979570	2870	2870	2870	2870	0
617	20231227	093900	18979570	2870	2870	2870	2870	0
618	20231227	093800	18979570	2870	2865	2870	2865	289
619	20231227	093700	18150645	2840	2840	2840	2840	1
620	20231227	093600	18147805	2870	2870	2870	2870	289
621	20231227	093500	17318375	2870	2865	2870	2865	375
622	20231227	093400	16242890	2870	2870	2870	2870	0
623	20231227	093300	16242890	2870	2865	2870	2865	289
624	20231227	093200	15414420	2870	2870	2870	2870	0
625	20231227	093100	15414420	2870	2870	2870	2870	0
626	20231227	093000	15414420	2870	2865	2870	2865	289
627	20231227	092900	14585970	2840	2865	2870	2840	238
628	20231227	092800	13904430	2865	2865	2865	2865	212
629	20231227	092700	13297050	2870	2860	2870	2860	321
630	20231227	092600	12377430	2855	2855	2855	2855	0
631	20231227	092500	12377430	2855	2840	2855	2840	289
632	20231227	092400	11552575	2835	2840	2840	2835	15
633	20231227	092300	11509980	2860	2860	2860	2860	0
634	20231227	092200	11509980	2860	2855	2860	2855	311
635	20231227	092100	10620630	2870	2870	2870	2870	0
636	20231227	092000	10620630	2870	2870	2870	2870	0
637	20231227	091900	10620630	2870	2840	2870	2840	581
638	20231227	091800	8970300	2840	2840	2840	2840	5
639	20231227	091700	8956100	2860	2860	2860	2860	0
640	20231227	091600	8956100	2860	2840	2860	2840	326
641	20231227	091500	8024120	2840	2840	2840	2840	0
642	20231227	091400	8024120	2840	2865	2870	2840	786
643	20231227	091300	5771345	2865	2865	2865	2865	0
644	20231227	091200	5771345	2865	2865	2865	2865	1
645	20231227	091100	5768480	2865	2860	2865	2860	311
646	20231227	091000	4877705	2860	2860	2860	2860	1
647	20231227	090900	4874845	2860	2845	2860	2845	312
648	20231227	090800	3983275	2845	2845	2845	2845	0
649	20231227	090700	3983275	2845	2845	2845	2845	0
650	20231227	090600	3983275	2845	2845	2855	2845	314
651	20231227	090500	3086965	2845	2845	2845	2845	2
652	20231227	090400	3081275	2840	2835	2840	2835	312
653	20231227	090300	2195795	2800	2800	2800	2800	0
654	20231227	090200	2195795	2800	2805	2805	2800	600
655	20231227	090100	515200	2800	2800	2800	2800	0
656	20231227	090000	515200	2800	2800	2800	2800	184