KissMeData/090470/min/candle-20231227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231227	195400	601036380	9500	9500	9500	9500	1072
3	20231227	195300	601036380	9500	9500	9500	9500	0
4	20231227	195200	601036380	9500	9500	9500	9500	0
5	20231227	195100	601036380	9500	9500	9500	9500	0
6	20231227	195000	601036380	9500	9500	9500	9500	0
7	20231227	194900	601036380	9500	9500	9500	9500	0
8	20231227	194800	601036380	9500	9500	9500	9500	0
9	20231227	194700	601036380	9500	9500	9500	9500	0
10	20231227	194600	601036380	9500	9500	9500	9500	0
11	20231227	194500	601036380	9500	9500	9500	9500	0
12	20231227	194400	601036380	9500	9500	9500	9500	0
13	20231227	194300	601036380	9500	9500	9500	9500	0
14	20231227	194200	601036380	9500	9500	9500	9500	0
15	20231227	194100	601036380	9500	9500	9500	9500	0
16	20231227	194000	601036380	9500	9500	9500	9500	0
17	20231227	193900	601036380	9500	9500	9500	9500	0
18	20231227	193800	601036380	9500	9500	9500	9500	0
19	20231227	193700	601036380	9500	9500	9500	9500	0
20	20231227	193600	601036380	9500	9500	9500	9500	0
21	20231227	193500	601036380	9500	9500	9500	9500	0
22	20231227	193400	601036380	9500	9500	9500	9500	0
23	20231227	193300	601036380	9500	9500	9500	9500	0
24	20231227	193200	601036380	9500	9500	9500	9500	0
25	20231227	193100	601036380	9500	9500	9500	9500	0
26	20231227	193000	601036380	9500	9500	9500	9500	0
27	20231227	192900	601036380	9500	9500	9500	9500	0
28	20231227	192800	601036380	9500	9500	9500	9500	0
29	20231227	192700	601036380	9500	9500	9500	9500	0
30	20231227	192600	601036380	9500	9500	9500	9500	0
31	20231227	192500	601036380	9500	9500	9500	9500	0
32	20231227	192400	601036380	9500	9500	9500	9500	1072
33	20231227	192300	601036380	9500	9500	9500	9500	0
34	20231227	192200	601036380	9500	9500	9500	9500	0
35	20231227	192100	601036380	9500	9500	9500	9500	0
36	20231227	192000	601036380	9500	9500	9500	9500	0
37	20231227	191900	601036380	9500	9500	9500	9500	0
38	20231227	191800	601036380	9500	9500	9500	9500	0
39	20231227	191700	601036380	9500	9500	9500	9500	0
40	20231227	191600	601036380	9500	9500	9500	9500	0
41	20231227	191500	601036380	9500	9500	9500	9500	0
42	20231227	191400	601036380	9500	9500	9500	9500	0
43	20231227	191300	601036380	9500	9500	9500	9500	0
44	20231227	191200	601036380	9500	9500	9500	9500	0
45	20231227	191100	601036380	9500	9500	9500	9500	0
46	20231227	191000	601036380	9500	9500	9500	9500	0
47	20231227	190900	601036380	9500	9500	9500	9500	0
48	20231227	190800	601036380	9500	9500	9500	9500	0
49	20231227	190700	601036380	9500	9500	9500	9500	0
50	20231227	190600	601036380	9500	9500	9500	9500	0
51	20231227	190500	601036380	9500	9500	9500	9500	0
52	20231227	190400	601036380	9500	9500	9500	9500	0
53	20231227	190300	601036380	9500	9500	9500	9500	0
54	20231227	190200	601036380	9500	9500	9500	9500	0
55	20231227	190100	601036380	9500	9500	9500	9500	0
56	20231227	190000	601036380	9500	9500	9500	9500	0
57	20231227	185900	601036380	9500	9500	9500	9500	0
58	20231227	185800	601036380	9500	9500	9500	9500	0
59	20231227	185700	601036380	9500	9500	9500	9500	0
60	20231227	185600	601036380	9500	9500	9500	9500	0
61	20231227	185500	601036380	9500	9500	9500	9500	0
62	20231227	185400	601036380	9500	9500	9500	9500	1072
63	20231227	185300	601036380	9500	9500	9500	9500	0
64	20231227	185200	601036380	9500	9500	9500	9500	0
65	20231227	185100	601036380	9500	9500	9500	9500	0
66	20231227	185000	601036380	9500	9500	9500	9500	0
67	20231227	184900	601036380	9500	9500	9500	9500	0
68	20231227	184800	601036380	9500	9500	9500	9500	0
69	20231227	184700	601036380	9500	9500	9500	9500	0
70	20231227	184600	601036380	9500	9500	9500	9500	0
71	20231227	184500	601036380	9500	9500	9500	9500	0
72	20231227	184400	601036380	9500	9500	9500	9500	0
73	20231227	184300	601036380	9500	9500	9500	9500	0
74	20231227	184200	601036380	9500	9500	9500	9500	0
75	20231227	184100	601036380	9500	9500	9500	9500	0
76	20231227	184000	601036380	9500	9500	9500	9500	0
77	20231227	183900	601036380	9500	9500	9500	9500	0
78	20231227	183800	601036380	9500	9500	9500	9500	0
79	20231227	183700	601036380	9500	9500	9500	9500	0
80	20231227	183600	601036380	9500	9500	9500	9500	0
81	20231227	183500	601036380	9500	9500	9500	9500	0
82	20231227	183400	601036380	9500	9500	9500	9500	0
83	20231227	183300	601036380	9500	9500	9500	9500	0
84	20231227	183200	601036380	9500	9500	9500	9500	0
85	20231227	183100	601036380	9500	9500	9500	9500	0
86	20231227	183000	601036380	9500	9500	9500	9500	0
87	20231227	182900	601036380	9500	9500	9500	9500	0
88	20231227	182800	601036380	9500	9500	9500	9500	0
89	20231227	182700	601036380	9500	9500	9500	9500	0
90	20231227	182600	601036380	9500	9500	9500	9500	0
91	20231227	182500	601036380	9500	9500	9500	9500	0
92	20231227	182400	601036380	9500	9500	9500	9500	1072
93	20231227	182300	601036380	9500	9500	9500	9500	0
94	20231227	182200	601036380	9500	9500	9500	9500	0
95	20231227	182100	601036380	9500	9500	9500	9500	0
96	20231227	182000	601036380	9500	9500	9500	9500	0
97	20231227	181900	601036380	9500	9500	9500	9500	0
98	20231227	181800	601036380	9500	9500	9500	9500	0
99	20231227	181700	601036380	9500	9500	9500	9500	0
100	20231227	181600	601036380	9500	9500	9500	9500	0
101	20231227	181500	601036380	9500	9500	9500	9500	0
102	20231227	181400	601036380	9500	9500	9500	9500	0
103	20231227	181300	601036380	9500	9500	9500	9500	0
104	20231227	181200	601036380	9500	9500	9500	9500	0
105	20231227	181100	601036380	9500	9500	9500	9500	0
106	20231227	181000	601036380	9500	9500	9500	9500	0
107	20231227	180900	601036380	9500	9500	9500	9500	0
108	20231227	180800	601036380	9500	9500	9500	9500	0
109	20231227	180700	601036380	9500	9500	9500	9500	0
110	20231227	180600	601036380	9500	9500	9500	9500	0
111	20231227	180500	601036380	9500	9500	9500	9500	0
112	20231227	180400	601036380	9500	9500	9500	9500	0
113	20231227	180300	601036380	9500	9500	9500	9500	0
114	20231227	180200	601036380	9500	9500	9500	9500	0
115	20231227	180100	601036380	9500	9500	9500	9500	0
116	20231227	180000	601036380	9500	9500	9500	9500	0
117	20231227	175900	601036380	9500	9500	9500	9500	0
118	20231227	175800	601036380	9500	9500	9500	9500	0
119	20231227	175700	601036380	9500	9500	9500	9500	0
120	20231227	175600	601036380	9500	9500	9500	9500	0
121	20231227	175500	601036380	9500	9500	9500	9500	0
122	20231227	175400	601036380	9500	9500	9500	9500	1072
123	20231227	175300	601036380	9500	9500	9500	9500	0
124	20231227	175200	601036380	9500	9500	9500	9500	0
125	20231227	175100	601036380	9500	9500	9500	9500	0
126	20231227	175000	601036380	9500	9500	9500	9500	0
127	20231227	174900	601036380	9500	9500	9500	9500	0
128	20231227	174800	601036380	9500	9500	9500	9500	0
129	20231227	174700	601036380	9500	9500	9500	9500	0
130	20231227	174600	601036380	9500	9500	9500	9500	0
131	20231227	174500	601036380	9500	9500	9500	9500	0
132	20231227	174400	601036380	9500	9500	9500	9500	0
133	20231227	174300	601036380	9500	9500	9500	9500	0
134	20231227	174200	601036380	9500	9500	9500	9500	0
135	20231227	174100	601036380	9500	9500	9500	9500	0
136	20231227	174000	601036380	9500	9500	9500	9500	0
137	20231227	173900	601036380	9500	9500	9500	9500	0
138	20231227	173800	601036380	9500	9500	9500	9500	0
139	20231227	173700	601036380	9500	9500	9500	9500	0
140	20231227	173600	601036380	9500	9500	9500	9500	0
141	20231227	173500	601036380	9500	9500	9500	9500	0
142	20231227	173400	601036380	9500	9500	9500	9500	0
143	20231227	173300	601036380	9500	9500	9500	9500	0
144	20231227	173200	601036380	9500	9500	9500	9500	0
145	20231227	173100	601036380	9500	9500	9500	9500	0
146	20231227	173000	601036380	9500	9500	9500	9500	0
147	20231227	172900	601036380	9500	9500	9500	9500	0
148	20231227	172800	601036380	9500	9500	9500	9500	0
149	20231227	172700	601036380	9500	9500	9500	9500	0
150	20231227	172600	601036380	9500	9500	9500	9500	0
151	20231227	172500	601036380	9500	9500	9500	9500	0
152	20231227	172400	601036380	9500	9500	9500	9500	1072
153	20231227	172300	601036380	9500	9500	9500	9500	0
154	20231227	172200	601036380	9500	9500	9500	9500	0
155	20231227	172100	601036380	9500	9500	9500	9500	0
156	20231227	172000	601036380	9500	9500	9500	9500	0
157	20231227	171900	601036380	9500	9500	9500	9500	0
158	20231227	171800	601036380	9500	9500	9500	9500	0
159	20231227	171700	601036380	9500	9500	9500	9500	0
160	20231227	171600	601036380	9500	9500	9500	9500	0
161	20231227	171500	601036380	9500	9500	9500	9500	0
162	20231227	171400	601036380	9500	9500	9500	9500	0
163	20231227	171300	601036380	9500	9500	9500	9500	0
164	20231227	171200	601036380	9500	9500	9500	9500	0
165	20231227	171100	601036380	9500	9500	9500	9500	0
166	20231227	171000	601036380	9500	9500	9500	9500	0
167	20231227	170900	601036380	9500	9500	9500	9500	0
168	20231227	170800	601036380	9500	9500	9500	9500	0
169	20231227	170700	601036380	9500	9500	9500	9500	0
170	20231227	170600	601036380	9500	9500	9500	9500	0
171	20231227	170500	601036380	9500	9500	9500	9500	0
172	20231227	170400	601036380	9500	9500	9500	9500	0
173	20231227	170300	601036380	9500	9500	9500	9500	0
174	20231227	170200	601036380	9500	9500	9500	9500	0
175	20231227	170100	601036380	9500	9500	9500	9500	0
176	20231227	170000	601036380	9500	9500	9500	9500	0
177	20231227	165900	601036380	9500	9500	9500	9500	0
178	20231227	165800	601036380	9500	9500	9500	9500	0
179	20231227	165700	601036380	9500	9500	9500	9500	0
180	20231227	165600	601036380	9500	9500	9500	9500	0
181	20231227	165500	601036380	9500	9500	9500	9500	0
182	20231227	165400	601036380	9500	9500	9500	9500	1072
183	20231227	165300	601036380	9500	9500	9500	9500	0
184	20231227	165200	601036380	9500	9500	9500	9500	0
185	20231227	165100	601036380	9500	9500	9500	9500	0
186	20231227	165000	601036380	9500	9500	9500	9500	0
187	20231227	164900	601036380	9500	9500	9500	9500	0
188	20231227	164800	601036380	9500	9500	9500	9500	0
189	20231227	164700	601036380	9500	9500	9500	9500	0
190	20231227	164600	601036380	9500	9500	9500	9500	0
191	20231227	164500	601036380	9500	9500	9500	9500	0
192	20231227	164400	601036380	9500	9500	9500	9500	0
193	20231227	164300	601036380	9500	9500	9500	9500	0
194	20231227	164200	601036380	9500	9500	9500	9500	0
195	20231227	164100	601036380	9500	9500	9500	9500	0
196	20231227	164000	601036380	9500	9500	9500	9500	0
197	20231227	163900	601036380	9500	9500	9500	9500	0
198	20231227	163800	601036380	9500	9500	9500	9500	0
199	20231227	163700	601036380	9500	9500	9500	9500	0
200	20231227	163600	601036380	9500	9500	9500	9500	0
201	20231227	163500	601036380	9500	9500	9500	9500	0
202	20231227	163400	601036380	9500	9500	9500	9500	0
203	20231227	163300	601036380	9500	9500	9500	9500	0
204	20231227	163200	601036380	9500	9500	9500	9500	0
205	20231227	163100	601036380	9500	9500	9500	9500	0
206	20231227	163000	601036380	9500	9500	9500	9500	0
207	20231227	162900	601036380	9500	9500	9500	9500	0
208	20231227	162800	601036380	9500	9500	9500	9500	0
209	20231227	162700	601036380	9500	9500	9500	9500	0
210	20231227	162600	601036380	9500	9500	9500	9500	0
211	20231227	162500	601036380	9500	9500	9500	9500	0
212	20231227	162400	601036380	9500	9500	9500	9500	1072
213	20231227	162300	601036380	9500	9500	9500	9500	0
214	20231227	162200	601036380	9500	9500	9500	9500	0
215	20231227	162100	601036380	9500	9500	9500	9500	0
216	20231227	162000	601036380	9500	9500	9500	9500	0
217	20231227	161900	601036380	9500	9500	9500	9500	0
218	20231227	161800	601036380	9500	9500	9500	9500	0
219	20231227	161700	601036380	9500	9500	9500	9500	0
220	20231227	161600	601036380	9500	9500	9500	9500	0
221	20231227	161500	601036380	9500	9500	9500	9500	0
222	20231227	161400	601036380	9500	9500	9500	9500	0
223	20231227	161300	601036380	9500	9500	9500	9500	0
224	20231227	161200	601036380	9500	9500	9500	9500	0
225	20231227	161100	601036380	9500	9500	9500	9500	0
226	20231227	161000	601036380	9500	9500	9500	9500	0
227	20231227	160900	601036380	9500	9500	9500	9500	0
228	20231227	160800	601036380	9500	9500	9500	9500	0
229	20231227	160700	601036380	9500	9500	9500	9500	0
230	20231227	160600	601036380	9500	9500	9500	9500	0
231	20231227	160500	601036380	9500	9500	9500	9500	0
232	20231227	160400	601036380	9500	9500	9500	9500	0
233	20231227	160300	601036380	9500	9500	9500	9500	0
234	20231227	160200	601036380	9500	9500	9500	9500	0
235	20231227	160100	601036380	9500	9500	9500	9500	0
236	20231227	160000	601036380	9500	9500	9500	9500	0
237	20231227	155900	601036380	9500	9500	9500	9500	0
238	20231227	155800	601036380	9500	9500	9500	9500	0
239	20231227	155700	601036380	9500	9500	9500	9500	0
240	20231227	155600	601036380	9500	9500	9500	9500	0
241	20231227	155500	601036380	9500	9500	9500	9500	0
242	20231227	155400	601036380	9500	9500	9500	9500	1072
243	20231227	155300	601036380	9500	9500	9500	9500	0
244	20231227	155200	601036380	9500	9500	9500	9500	0
245	20231227	155100	601036380	9500	9500	9500	9500	0
246	20231227	155000	601036380	9500	9500	9500	9500	0
247	20231227	154900	601036380	9500	9500	9500	9500	0
248	20231227	154800	601036380	9500	9500	9500	9500	0
249	20231227	154700	601036380	9500	9500	9500	9500	0
250	20231227	154600	601036380	9500	9500	9500	9500	0
251	20231227	154500	601036380	9500	9500	9500	9500	0
252	20231227	154400	601036380	9500	9500	9500	9500	0
253	20231227	154300	601036380	9500	9500	9500	9500	0
254	20231227	154200	601036380	9500	9500	9500	9500	0
255	20231227	154100	601036380	9500	9500	9500	9500	0
256	20231227	154000	601036380	9500	9500	9500	9500	0
257	20231227	153900	601036380	9500	9500	9500	9500	0
258	20231227	153800	601036380	9500	9500	9500	9500	0
259	20231227	153700	601036380	9500	9500	9500	9500	0
260	20231227	153600	601036380	9500	9500	9500	9500	0
261	20231227	153500	601036380	9500	9500	9500	9500	0
262	20231227	153400	601036380	9500	9500	9500	9500	0
263	20231227	153300	601036380	9500	9500	9500	9500	0
264	20231227	153200	601036380	9500	9500	9500	9500	0
265	20231227	153100	601036380	9500	9500	9500	9500	0
266	20231227	153000	601036380	9500	9500	9500	9500	1072
267	20231227	152900	590852380	9490	9490	9490	9490	0
268	20231227	152800	590852380	9490	9490	9490	9490	0
269	20231227	152700	590852380	9490	9490	9490	9490	0
270	20231227	152600	590852380	9490	9490	9490	9490	0
271	20231227	152500	590852380	9490	9490	9490	9490	0
272	20231227	152400	590852380	9490	9490	9490	9490	0
273	20231227	152300	590852380	9490	9490	9490	9490	0
274	20231227	152200	590852380	9490	9490	9490	9490	0
275	20231227	152100	590852380	9490	9490	9490	9490	0
276	20231227	152000	590852380	9490	9490	9490	9490	0
277	20231227	151900	590852380	9490	9470	9550	9410	1115
278	20231227	151800	580287900	9430	9460	9470	9430	673
279	20231227	151700	573926160	9480	9480	9480	9480	120
280	20231227	151600	572788560	9480	9480	9480	9480	10
281	20231227	151500	572693760	9490	9490	9490	9490	5
282	20231227	151400	572646310	9520	9520	9520	9520	0
283	20231227	151300	572646310	9520	9520	9520	9520	0
284	20231227	151200	572646310	9520	9460	9520	9460	31
285	20231227	151100	572351730	9520	9460	9520	9460	486
286	20231227	151000	567745610	9460	9460	9460	9460	1
287	20231227	150900	567736150	9460	9460	9470	9460	102
288	20231227	150800	566771210	9460	9460	9470	9460	475
289	20231227	150700	562277700	9470	9480	9510	9460	212
290	20231227	150600	560269720	9490	9520	9520	9490	221
291	20231227	150500	558172100	9520	9520	9520	9520	119
292	20231227	150400	557039220	9520	9520	9520	9520	0
293	20231227	150300	557039220	9520	9520	9520	9520	0
294	20231227	150200	557039220	9520	9520	9520	9520	0
295	20231227	150100	557039220	9520	9520	9520	9470	104
296	20231227	150000	556053190	9480	9480	9520	9480	104
297	20231227	145900	555067180	9520	9520	9520	9520	1
298	20231227	145800	555057660	9480	9480	9480	9480	1
299	20231227	145700	555048180	9520	9520	9520	9520	108
300	20231227	145600	554020020	9520	9520	9520	9520	210
301	20231227	145500	552020820	9520	9520	9520	9520	5
302	20231227	145400	551973220	9520	9520	9520	9520	0
303	20231227	145300	551973220	9520	9490	9520	9490	64
304	20231227	145200	551365830	9520	9520	9520	9520	1
305	20231227	145100	551356310	9480	9480	9480	9480	9
306	20231227	145000	551270990	9520	9520	9520	9520	0
307	20231227	144900	551270990	9520	9520	9520	9520	102
308	20231227	144800	550299950	9520	9500	9520	9490	80
309	20231227	144700	549540250	9500	9500	9500	9500	30
310	20231227	144600	549255250	9470	9470	9470	9470	1
311	20231227	144500	549245780	9490	9490	9490	9490	1015
312	20231227	144400	539613430	9480	9490	9490	9480	1095
313	20231227	144300	529228500	9490	9490	9490	9490	0
314	20231227	144200	529228500	9490	9490	9490	9490	0
315	20231227	144100	529228500	9490	9490	9490	9490	0
316	20231227	144000	529228500	9490	9510	9510	9490	279
317	20231227	143900	526579060	9510	9510	9510	9510	126
318	20231227	143800	525380800	9500	9500	9500	9500	1
319	20231227	143700	525371300	9510	9510	9510	9510	0
320	20231227	143600	525371300	9510	9510	9510	9510	99
321	20231227	143500	524429810	9520	9510	9520	9510	230
322	20231227	143400	522240280	9520	9520	9520	9520	202
323	20231227	143300	520317240	9520	9520	9520	9520	30
324	20231227	143200	520031640	9520	9540	9540	9520	50
325	20231227	143100	519554700	9540	9520	9540	9520	289
326	20231227	143000	516797840	9520	9520	9520	9520	55
327	20231227	142900	516274240	9520	9520	9520	9520	0
328	20231227	142800	516274240	9520	9520	9520	9520	7
329	20231227	142700	516207600	9500	9500	9500	9500	0
330	20231227	142600	516207600	9500	9500	9500	9500	0
331	20231227	142500	516207600	9500	9540	9540	9500	3
332	20231227	142400	516179060	9520	9520	9520	9520	1
333	20231227	142300	516169540	9520	9510	9520	9510	200
334	20231227	142200	514265550	9510	9510	9510	9510	0
335	20231227	142100	514265550	9510	9510	9510	9510	0
336	20231227	142000	514265550	9510	9510	9510	9510	0
337	20231227	141900	514265550	9510	9510	9510	9510	0
338	20231227	141800	514265550	9510	9530	9530	9510	159
339	20231227	141700	512751980	9520	9520	9520	9520	0
340	20231227	141600	512751980	9520	9520	9520	9520	325
341	20231227	141500	509657980	9540	9540	9540	9540	0
342	20231227	141400	509657980	9540	9540	9540	9540	2
343	20231227	141300	509638900	9540	9540	9540	9540	2
344	20231227	141200	509619820	9530	9530	9530	9530	1
345	20231227	141100	509610290	9550	9550	9550	9550	0
346	20231227	141000	509610290	9550	9550	9550	9550	0
347	20231227	140900	509610290	9550	9550	9550	9550	0
348	20231227	140800	509610290	9550	9550	9550	9550	50
349	20231227	140700	509132790	9550	9530	9550	9530	181
350	20231227	140600	507407840	9530	9530	9530	9530	166
351	20231227	140500	505825860	9530	9530	9530	9530	1
352	20231227	140400	505816330	9530	9530	9530	9530	0
353	20231227	140300	505816330	9530	9530	9530	9530	100
354	20231227	140200	504863330	9550	9550	9550	9550	0
355	20231227	140100	504863330	9550	9550	9550	9550	100
356	20231227	140000	503908330	9550	9550	9550	9550	0
357	20231227	135900	503908330	9550	9550	9550	9550	0
358	20231227	135800	503908330	9550	9550	9550	9550	0
359	20231227	135700	503908330	9550	9550	9550	9550	0
360	20231227	135600	503908330	9550	9550	9550	9550	0
361	20231227	135500	503908330	9550	9550	9550	9550	0
362	20231227	135400	503908330	9550	9550	9550	9550	0
363	20231227	135300	503908330	9550	9550	9550	9550	0
364	20231227	135200	503908330	9550	9550	9550	9550	0
365	20231227	135100	503908330	9550	9550	9550	9550	0
366	20231227	135000	503908330	9550	9550	9550	9550	0
367	20231227	134900	503908330	9550	9550	9550	9550	100
368	20231227	134800	502953330	9550	9550	9550	9550	0
369	20231227	134700	502953330	9550	9550	9550	9550	10
370	20231227	134600	502857830	9520	9520	9520	9520	1
371	20231227	134500	502848310	9550	9550	9550	9550	0
372	20231227	134400	502848310	9550	9550	9550	9550	0
373	20231227	134300	502848310	9550	9550	9550	9550	314
374	20231227	134200	499849610	9550	9550	9550	9550	1
375	20231227	134100	499840060	9550	9550	9550	9550	0
376	20231227	134000	499840060	9550	9550	9550	9550	0
377	20231227	133900	499840060	9550	9550	9550	9550	0
378	20231227	133800	499840060	9550	9550	9550	9550	0
379	20231227	133700	499840060	9550	9550	9550	9550	0
380	20231227	133600	499840060	9550	9550	9550	9550	0
381	20231227	133500	499840060	9550	9550	9550	9550	0
382	20231227	133400	499840060	9550	9550	9550	9550	0
383	20231227	133300	499840060	9550	9550	9550	9550	0
384	20231227	133200	499840060	9550	9550	9550	9550	0
385	20231227	133100	499840060	9550	9550	9550	9550	0
386	20231227	133000	499840060	9550	9550	9550	9550	0
387	20231227	132900	499840060	9550	9550	9550	9550	0
388	20231227	132800	499840060	9550	9550	9550	9550	0
389	20231227	132700	499840060	9550	9550	9550	9550	0
390	20231227	132600	499840060	9550	9550	9550	9550	0
391	20231227	132500	499840060	9550	9550	9550	9550	0
392	20231227	132400	499840060	9550	9550	9550	9550	0
393	20231227	132300	499840060	9550	9550	9550	9550	16
394	20231227	132200	499687260	9550	9550	9550	9550	0
395	20231227	132100	499687260	9550	9550	9550	9550	0
396	20231227	132000	499687260	9550	9550	9550	9550	21
397	20231227	131900	499486710	9510	9510	9510	9510	0
398	20231227	131800	499486710	9510	9510	9510	9510	0
399	20231227	131700	499486710	9510	9510	9510	9510	2
400	20231227	131600	499467690	9510	9510	9510	9510	0
401	20231227	131500	499467690	9510	9510	9510	9510	3
402	20231227	131400	499439160	9550	9550	9550	9550	3
403	20231227	131300	499410510	9550	9550	9550	9550	1
404	20231227	131200	499400960	9510	9540	9550	9510	18
405	20231227	131100	499229530	9540	9560	9560	9540	1469
406	20231227	131000	485196250	9580	9580	9580	9580	0
407	20231227	130900	485196250	9580	9580	9580	9580	0
408	20231227	130800	485196250	9580	9580	9580	9580	0
409	20231227	130700	485196250	9580	9580	9580	9580	325
410	20231227	130600	482082750	9590	9590	9590	9590	0
411	20231227	130500	482082750	9590	9590	9590	9590	0
412	20231227	130400	482082750	9590	9590	9590	9590	0
413	20231227	130300	482082750	9590	9590	9590	9590	0
414	20231227	130200	482082750	9590	9590	9590	9590	1
415	20231227	130100	482073160	9570	9570	9570	9570	46
416	20231227	130000	481632940	9570	9570	9570	9570	70
417	20231227	125900	480963040	9570	9570	9570	9570	0
418	20231227	125800	480963040	9570	9570	9570	9570	0
419	20231227	125700	480963040	9570	9570	9570	9570	0
420	20231227	125600	480963040	9570	9570	9570	9570	50
421	20231227	125500	480484540	9590	9590	9590	9590	0
422	20231227	125400	480484540	9590	9590	9590	9590	0
423	20231227	125300	480484540	9590	9590	9590	9590	1
424	20231227	125200	480474950	9590	9590	9590	9590	10
425	20231227	125100	480379050	9590	9590	9590	9590	130
426	20231227	125000	479132350	9590	9590	9590	9590	99
427	20231227	124900	478182940	9590	9590	9590	9590	0
428	20231227	124800	478182940	9590	9590	9590	9590	127
429	20231227	124700	476965010	9580	9580	9580	9580	350
430	20231227	124600	473612010	9580	9560	9580	9560	2
431	20231227	124500	473592870	9550	9550	9550	9550	0
432	20231227	124400	473592870	9550	9550	9550	9550	100
433	20231227	124300	472637870	9550	9550	9550	9550	51
434	20231227	124200	472150820	9540	9540	9540	9540	0
435	20231227	124100	472150820	9540	9540	9540	9540	267
436	20231227	124000	469603640	9540	9540	9540	9540	0
437	20231227	123900	469603640	9540	9540	9540	9540	0
438	20231227	123800	469603640	9540	9540	9540	9540	1
439	20231227	123700	469594100	9530	9530	9530	9530	0
440	20231227	123600	469594100	9530	9530	9530	9530	0
441	20231227	123500	469594100	9530	9530	9530	9530	0
442	20231227	123400	469594100	9530	9530	9540	9530	60
443	20231227	123300	469022270	9530	9550	9550	9530	725
444	20231227	123200	462103900	9550	9550	9550	9550	0
445	20231227	123100	462103900	9550	9550	9550	9550	0
446	20231227	123000	462103900	9550	9550	9550	9550	0
447	20231227	122900	462103900	9550	9550	9550	9550	5
448	20231227	122800	462056150	9550	9550	9550	9550	452
449	20231227	122700	457739550	9540	9540	9540	9540	465
450	20231227	122600	453303450	9530	9530	9530	9530	0
451	20231227	122500	453303450	9530	9530	9530	9530	0
452	20231227	122400	453303450	9530	9530	9530	9530	0
453	20231227	122300	453303450	9530	9530	9530	9530	0
454	20231227	122200	453303450	9530	9530	9530	9530	0
455	20231227	122100	453303450	9530	9530	9530	9530	0
456	20231227	122000	453303450	9530	9530	9530	9530	28
457	20231227	121900	453036610	9510	9510	9510	9510	5
458	20231227	121800	452989060	9530	9530	9530	9530	233
459	20231227	121700	450768570	9530	9530	9530	9530	0
460	20231227	121600	450768570	9530	9530	9530	9530	100
461	20231227	121500	449815570	9540	9540	9540	9540	0
462	20231227	121400	449815570	9540	9540	9540	9540	1
463	20231227	121300	449806030	9510	9510	9510	9510	0
464	20231227	121200	449806030	9510	9510	9510	9510	93
465	20231227	121100	448921600	9510	9510	9510	9510	0
466	20231227	121000	448921600	9510	9510	9510	9510	10
467	20231227	120900	448826500	9510	9510	9510	9510	0
468	20231227	120800	448826500	9510	9510	9510	9510	0
469	20231227	120700	448826500	9510	9510	9510	9510	0
470	20231227	120600	448826500	9510	9510	9510	9510	0
471	20231227	120500	448826500	9510	9510	9510	9510	0
472	20231227	120400	448826500	9510	9510	9510	9510	6
473	20231227	120300	448769440	9510	9510	9510	9510	0
474	20231227	120200	448769440	9510	9510	9510	9510	0
475	20231227	120100	448769440	9510	9510	9510	9510	91
476	20231227	120000	447904030	9510	9510	9510	9510	0
477	20231227	115900	447904030	9510	9510	9510	9510	0
478	20231227	115800	447904030	9510	9510	9510	9510	0
479	20231227	115700	447904030	9510	9510	9510	9510	0
480	20231227	115600	447904030	9510	9510	9510	9510	0
481	20231227	115500	447904030	9510	9510	9510	9510	0
482	20231227	115400	447904030	9510	9510	9510	9510	0
483	20231227	115300	447904030	9510	9510	9510	9510	0
484	20231227	115200	447904030	9510	9510	9510	9510	0
485	20231227	115100	447904030	9510	9510	9510	9510	0
486	20231227	115000	447904030	9510	9550	9550	9510	897
487	20231227	114900	439368660	9520	9520	9520	9520	0
488	20231227	114800	439368660	9520	9520	9520	9520	0
489	20231227	114700	439368660	9520	9520	9520	9520	0
490	20231227	114600	439368660	9520	9520	9520	9520	0
491	20231227	114500	439368660	9520	9520	9520	9520	0
492	20231227	114400	439368660	9520	9520	9520	9520	0
493	20231227	114300	439368660	9520	9520	9520	9520	0
494	20231227	114200	439368660	9520	9520	9520	9520	1
495	20231227	114100	439359140	9530	9530	9530	9530	0
496	20231227	114000	439359140	9530	9530	9530	9530	1
497	20231227	113900	439349610	9520	9520	9520	9520	0
498	20231227	113800	439349610	9520	9550	9550	9520	65
499	20231227	113700	438730780	9520	9520	9520	9520	0
500	20231227	113600	438730780	9520	9520	9520	9520	0
501	20231227	113500	438730780	9520	9520	9520	9520	0
502	20231227	113400	438730780	9520	9520	9520	9520	4
503	20231227	113300	438692700	9520	9520	9520	9520	0
504	20231227	113200	438692700	9520	9520	9520	9520	0
505	20231227	113100	438692700	9520	9520	9520	9520	0
506	20231227	113000	438692700	9520	9540	9540	9520	2071
507	20231227	112900	418955740	9550	9560	9560	9550	385
508	20231227	112800	415278920	9560	9570	9570	9550	2331
509	20231227	112700	393011270	9600	9600	9610	9580	173
510	20231227	112600	391353760	9600	9600	9600	9600	24
511	20231227	112500	391123360	9610	9600	9610	9600	70
512	20231227	112400	390451040	9610	9610	9610	9610	1
513	20231227	112300	390441430	9590	9610	9610	9590	157
514	20231227	112200	388935780	9600	9590	9620	9590	514
515	20231227	112100	384005100	9580	9580	9580	9580	265
516	20231227	112000	381466400	9590	9590	9590	9590	50
517	20231227	111900	380986900	9590	9590	9590	9590	0
518	20231227	111800	380986900	9590	9590	9590	9590	212
519	20231227	111700	378953820	9580	9580	9580	9580	100
520	20231227	111600	377995820	9580	9580	9580	9580	235
521	20231227	111500	375744520	9580	9580	9580	9580	0
522	20231227	111400	375744520	9580	9580	9580	9580	1
523	20231227	111300	375734940	9580	9580	9580	9580	1
524	20231227	111200	375725360	9570	9560	9570	9560	9
525	20231227	111100	375639290	9550	9550	9550	9550	0
526	20231227	111000	375639290	9550	9550	9550	9550	211
527	20231227	110900	373624240	9550	9550	9550	9550	1
528	20231227	110800	373614690	9540	9540	9540	9540	0
529	20231227	110700	373614690	9540	9540	9540	9540	0
530	20231227	110600	373614690	9540	9540	9540	9540	32
531	20231227	110500	373309410	9530	9530	9530	9530	3
532	20231227	110400	373280820	9560	9560	9560	9530	66
533	20231227	110300	372650010	9560	9560	9560	9560	6
534	20231227	110200	372592650	9550	9510	9550	9510	938
535	20231227	110100	363638430	9480	9440	9480	9440	616
536	20231227	110000	357801760	9440	9440	9440	9440	0
537	20231227	105900	357801760	9440	9450	9450	9440	28
538	20231227	105800	357537340	9450	9450	9450	9450	1
539	20231227	105700	357527890	9400	9400	9400	9400	0
540	20231227	105600	357527890	9400	9430	9430	9400	568
541	20231227	105500	352172940	9390	9390	9390	9390	0
542	20231227	105400	352172940	9390	9390	9390	9390	0
543	20231227	105300	352172940	9390	9390	9390	9390	561
544	20231227	105200	346905150	9380	9440	9440	9370	1010
545	20231227	105100	337389630	9470	9470	9470	9470	1
546	20231227	105000	337380160	9460	9460	9460	9460	5
547	20231227	104900	337332860	9440	9440	9440	9440	105
548	20231227	104800	336341660	9440	9440	9440	9440	0
549	20231227	104700	336341660	9440	9440	9440	9440	0
550	20231227	104600	336341660	9440	9440	9440	9440	0
551	20231227	104500	336341660	9440	9440	9440	9440	0
552	20231227	104400	336341660	9440	9480	9480	9440	160
553	20231227	104300	334826810	9490	9490	9490	9490	0
554	20231227	104200	334826810	9490	9490	9490	9490	0
555	20231227	104100	334826810	9490	9490	9490	9490	5
556	20231227	104000	334779360	9500	9510	9510	9500	17
557	20231227	103900	334617720	9510	9510	9510	9510	0
558	20231227	103800	334617720	9510	9510	9510	9510	9
559	20231227	103700	334532130	9520	9510	9550	9510	406
560	20231227	103600	330667730	9500	9430	9500	9430	1195
561	20231227	103500	319369350	9420	9420	9420	9420	0
562	20231227	103400	319369350	9420	9420	9420	9420	0
563	20231227	103300	319369350	9420	9420	9420	9420	10
564	20231227	103200	319275150	9440	9440	9440	9440	2
565	20231227	103100	319256270	9370	9370	9370	9370	300
566	20231227	103000	316445270	9370	9370	9370	9370	0
567	20231227	102900	316445270	9370	9370	9370	9370	2
568	20231227	102800	316426530	9410	9370	9410	9370	2000
569	20231227	102700	297612290	9330	9330	9330	9330	2
570	20231227	102600	297593630	9370	9370	9370	9370	73
571	20231227	102500	296909620	9350	9350	9350	9350	1591
572	20231227	102400	282033770	9350	9320	9350	9320	1010
573	20231227	102300	272590570	9320	9320	9320	9320	0
574	20231227	102200	272590570	9320	9320	9320	9320	15
575	20231227	102100	272450770	9300	9300	9300	9300	0
576	20231227	102000	272450770	9300	9300	9300	9300	0
577	20231227	101900	272450770	9300	9300	9300	9300	275
578	20231227	101800	269893270	9340	9340	9340	9340	0
579	20231227	101700	269893270	9340	9290	9340	9290	2000
580	20231227	101600	251274870	9270	9270	9270	9270	0
581	20231227	101500	251274870	9270	9260	9270	9260	120
582	20231227	101400	250162740	9270	9270	9270	9270	33
583	20231227	101300	249856830	9270	9270	9270	9270	0
584	20231227	101200	249856830	9270	9270	9270	9270	8
585	20231227	101100	249782670	9270	9280	9280	9270	444
586	20231227	101000	245666460	9310	9310	9310	9310	0
587	20231227	100900	245666460	9310	9310	9310	9310	0
588	20231227	100800	245666460	9310	9300	9310	9270	2006
589	20231227	100700	227030710	9310	9310	9310	9310	272
590	20231227	100600	224498390	9350	9350	9350	9350	0
591	20231227	100500	224498390	9350	9350	9350	9350	0
592	20231227	100400	224498390	9350	9350	9350	9350	0
593	20231227	100300	224498390	9350	9350	9350	9350	2
594	20231227	100200	224479690	9350	9310	9350	9310	1728
595	20231227	100100	208352010	9310	9310	9310	9310	0
596	20231227	100000	208352010	9310	9290	9310	9290	655
597	20231227	095900	202265060	9300	9300	9300	9300	47
598	20231227	095800	201827960	9350	9310	9350	9300	2342
599	20231227	095700	180023340	9320	9360	9360	9320	865
600	20231227	095600	171953910	9360	9360	9360	9360	0
601	20231227	095500	171953910	9360	9360	9360	9360	0
602	20231227	095400	171953910	9360	9360	9360	9360	0
603	20231227	095300	171953910	9360	9360	9360	9360	0
604	20231227	095200	171953910	9360	9360	9360	9360	5
605	20231227	095100	171907110	9360	9360	9360	9360	100
606	20231227	095000	170971110	9350	9350	9350	9350	80
607	20231227	094900	170223110	9370	9340	9370	9340	390
608	20231227	094800	166580480	9370	9370	9370	9370	0
609	20231227	094700	166580480	9370	9370	9370	9370	500
610	20231227	094600	161895480	9370	9370	9370	9370	0
611	20231227	094500	161895480	9370	9370	9370	9340	7
612	20231227	094400	161830040	9340	9360	9360	9340	331
613	20231227	094300	158735210	9360	9370	9370	9360	99
614	20231227	094200	157808560	9350	9350	9350	9350	0
615	20231227	094100	157808560	9350	9350	9350	9350	1
616	20231227	094000	157799210	9350	9360	9370	9350	502
617	20231227	093900	153096770	9360	9360	9360	9360	0
618	20231227	093800	153096770	9360	9360	9360	9360	0
619	20231227	093700	153096770	9360	9360	9360	9350	1129
620	20231227	093600	142539330	9360	9360	9360	9360	50
621	20231227	093500	142071330	9360	9360	9360	9360	0
622	20231227	093400	142071330	9360	9360	9360	9360	0
623	20231227	093300	142071330	9360	9370	9370	9360	719
624	20231227	093200	135337190	9380	9380	9380	9380	0
625	20231227	093100	135337190	9380	9390	9390	9380	1456
626	20231227	093000	121670810	9380	9380	9380	9380	0
627	20231227	092900	121670810	9380	9380	9380	9380	0
628	20231227	092800	121670810	9380	9380	9380	9380	0
629	20231227	092700	121670810	9380	9380	9380	9380	0
630	20231227	092600	121670810	9380	9380	9380	9380	150
631	20231227	092500	120263810	9380	9380	9380	9380	0
632	20231227	092400	120263810	9380	9380	9380	9380	0
633	20231227	092300	120263810	9380	9370	9380	9370	1940
634	20231227	092200	102086000	9360	9360	9360	9360	211
635	20231227	092100	100111040	9330	9340	9340	9330	927
636	20231227	092000	91453830	9310	9350	9350	9310	298
637	20231227	091900	88672740	9370	9350	9370	9350	228
638	20231227	091800	86540920	9380	9380	9380	9380	8
639	20231227	091700	86465880	9380	9380	9380	9380	6
640	20231227	091600	86409600	9390	9360	9390	9350	124
641	20231227	091500	85248850	9370	9370	9370	9370	2
642	20231227	091400	85230110	9390	9400	9400	9390	433
643	20231227	091300	81159940	9410	9420	9420	9410	136
644	20231227	091200	79880170	9430	9430	9430	9430	35
645	20231227	091100	79550120	9410	9410	9410	9410	7
646	20231227	091000	79484250	9440	9380	9440	9380	2266
647	20231227	090900	58196920	9380	9430	9430	9380	878
648	20231227	090800	49935690	9410	9450	9450	9410	1877
649	20231227	090700	32221360	9460	9460	9460	9420	571
650	20231227	090600	26822500	9430	9500	9500	9430	2017
651	20231227	090500	7744460	9520	9520	9520	9520	0
652	20231227	090400	7744460	9520	9520	9520	9520	0
653	20231227	090300	7744460	9520	9470	9520	9450	467
654	20231227	090200	3326400	9450	9450	9450	9450	0
655	20231227	090100	3326400	9450	9450	9450	9450	0
656	20231227	090000	3326400	9450	9450	9450	9450	352