KissMeData/079980/min/candle-20231227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231227	194700	398512845	4120	4120	4120	4120	2423
3	20231227	194600	398512845	4120	4120	4120	4120	0
4	20231227	194500	398512845	4120	4120	4120	4120	0
5	20231227	194400	398512845	4120	4120	4120	4120	0
6	20231227	194300	398512845	4120	4120	4120	4120	0
7	20231227	194200	398512845	4120	4120	4120	4120	0
8	20231227	194100	398512845	4120	4120	4120	4120	0
9	20231227	194000	398512845	4120	4120	4120	4120	0
10	20231227	193900	398512845	4120	4120	4120	4120	0
11	20231227	193800	398512845	4120	4120	4120	4120	0
12	20231227	193700	398512845	4120	4120	4120	4120	0
13	20231227	193600	398512845	4120	4120	4120	4120	0
14	20231227	193500	398512845	4120	4120	4120	4120	0
15	20231227	193400	398512845	4120	4120	4120	4120	0
16	20231227	193300	398512845	4120	4120	4120	4120	0
17	20231227	193200	398512845	4120	4120	4120	4120	0
18	20231227	193100	398512845	4120	4120	4120	4120	0
19	20231227	193000	398512845	4120	4120	4120	4120	0
20	20231227	192900	398512845	4120	4120	4120	4120	0
21	20231227	192800	398512845	4120	4120	4120	4120	0
22	20231227	192700	398512845	4120	4120	4120	4120	0
23	20231227	192600	398512845	4120	4120	4120	4120	0
24	20231227	192500	398512845	4120	4120	4120	4120	0
25	20231227	192400	398512845	4120	4120	4120	4120	0
26	20231227	192300	398512845	4120	4120	4120	4120	0
27	20231227	192200	398512845	4120	4120	4120	4120	0
28	20231227	192100	398512845	4120	4120	4120	4120	0
29	20231227	192000	398512845	4120	4120	4120	4120	0
30	20231227	191900	398512845	4120	4120	4120	4120	0
31	20231227	191800	398512845	4120	4120	4120	4120	0
32	20231227	191700	398512845	4120	4120	4120	4120	2423
33	20231227	191600	398512845	4120	4120	4120	4120	0
34	20231227	191500	398512845	4120	4120	4120	4120	0
35	20231227	191400	398512845	4120	4120	4120	4120	0
36	20231227	191300	398512845	4120	4120	4120	4120	0
37	20231227	191200	398512845	4120	4120	4120	4120	0
38	20231227	191100	398512845	4120	4120	4120	4120	0
39	20231227	191000	398512845	4120	4120	4120	4120	0
40	20231227	190900	398512845	4120	4120	4120	4120	0
41	20231227	190800	398512845	4120	4120	4120	4120	0
42	20231227	190700	398512845	4120	4120	4120	4120	0
43	20231227	190600	398512845	4120	4120	4120	4120	0
44	20231227	190500	398512845	4120	4120	4120	4120	0
45	20231227	190400	398512845	4120	4120	4120	4120	0
46	20231227	190300	398512845	4120	4120	4120	4120	0
47	20231227	190200	398512845	4120	4120	4120	4120	0
48	20231227	190100	398512845	4120	4120	4120	4120	0
49	20231227	190000	398512845	4120	4120	4120	4120	0
50	20231227	185900	398512845	4120	4120	4120	4120	0
51	20231227	185800	398512845	4120	4120	4120	4120	0
52	20231227	185700	398512845	4120	4120	4120	4120	0
53	20231227	185600	398512845	4120	4120	4120	4120	0
54	20231227	185500	398512845	4120	4120	4120	4120	0
55	20231227	185400	398512845	4120	4120	4120	4120	0
56	20231227	185300	398512845	4120	4120	4120	4120	0
57	20231227	185200	398512845	4120	4120	4120	4120	0
58	20231227	185100	398512845	4120	4120	4120	4120	0
59	20231227	185000	398512845	4120	4120	4120	4120	0
60	20231227	184900	398512845	4120	4120	4120	4120	0
61	20231227	184800	398512845	4120	4120	4120	4120	0
62	20231227	184700	398512845	4120	4120	4120	4120	2423
63	20231227	184600	398512845	4120	4120	4120	4120	0
64	20231227	184500	398512845	4120	4120	4120	4120	0
65	20231227	184400	398512845	4120	4120	4120	4120	0
66	20231227	184300	398512845	4120	4120	4120	4120	0
67	20231227	184200	398512845	4120	4120	4120	4120	0
68	20231227	184100	398512845	4120	4120	4120	4120	0
69	20231227	184000	398512845	4120	4120	4120	4120	0
70	20231227	183900	398512845	4120	4120	4120	4120	0
71	20231227	183800	398512845	4120	4120	4120	4120	0
72	20231227	183700	398512845	4120	4120	4120	4120	0
73	20231227	183600	398512845	4120	4120	4120	4120	0
74	20231227	183500	398512845	4120	4120	4120	4120	0
75	20231227	183400	398512845	4120	4120	4120	4120	0
76	20231227	183300	398512845	4120	4120	4120	4120	0
77	20231227	183200	398512845	4120	4120	4120	4120	0
78	20231227	183100	398512845	4120	4120	4120	4120	0
79	20231227	183000	398512845	4120	4120	4120	4120	0
80	20231227	182900	398512845	4120	4120	4120	4120	0
81	20231227	182800	398512845	4120	4120	4120	4120	0
82	20231227	182700	398512845	4120	4120	4120	4120	0
83	20231227	182600	398512845	4120	4120	4120	4120	0
84	20231227	182500	398512845	4120	4120	4120	4120	0
85	20231227	182400	398512845	4120	4120	4120	4120	0
86	20231227	182300	398512845	4120	4120	4120	4120	0
87	20231227	182200	398512845	4120	4120	4120	4120	0
88	20231227	182100	398512845	4120	4120	4120	4120	0
89	20231227	182000	398512845	4120	4120	4120	4120	0
90	20231227	181900	398512845	4120	4120	4120	4120	0
91	20231227	181800	398512845	4120	4120	4120	4120	0
92	20231227	181700	398512845	4120	4120	4120	4120	2423
93	20231227	181600	398512845	4120	4120	4120	4120	0
94	20231227	181500	398512845	4120	4120	4120	4120	0
95	20231227	181400	398512845	4120	4120	4120	4120	0
96	20231227	181300	398512845	4120	4120	4120	4120	0
97	20231227	181200	398512845	4120	4120	4120	4120	0
98	20231227	181100	398512845	4120	4120	4120	4120	0
99	20231227	181000	398512845	4120	4120	4120	4120	0
100	20231227	180900	398512845	4120	4120	4120	4120	0
101	20231227	180800	398512845	4120	4120	4120	4120	0
102	20231227	180700	398512845	4120	4120	4120	4120	0
103	20231227	180600	398512845	4120	4120	4120	4120	0
104	20231227	180500	398512845	4120	4120	4120	4120	0
105	20231227	180400	398512845	4120	4120	4120	4120	0
106	20231227	180300	398512845	4120	4120	4120	4120	0
107	20231227	180200	398512845	4120	4120	4120	4120	0
108	20231227	180100	398512845	4120	4120	4120	4120	0
109	20231227	180000	398512845	4120	4120	4120	4120	0
110	20231227	175900	398512845	4120	4120	4120	4120	0
111	20231227	175800	398512845	4120	4120	4120	4120	0
112	20231227	175700	398512845	4120	4120	4120	4120	0
113	20231227	175600	398512845	4120	4120	4120	4120	0
114	20231227	175500	398512845	4120	4120	4120	4120	0
115	20231227	175400	398512845	4120	4120	4120	4120	0
116	20231227	175300	398512845	4120	4120	4120	4120	0
117	20231227	175200	398512845	4120	4120	4120	4120	0
118	20231227	175100	398512845	4120	4120	4120	4120	0
119	20231227	175000	398512845	4120	4120	4120	4120	0
120	20231227	174900	398512845	4120	4120	4120	4120	0
121	20231227	174800	398512845	4120	4120	4120	4120	0
122	20231227	174700	398512845	4120	4120	4120	4120	2423
123	20231227	174600	398512845	4120	4120	4120	4120	0
124	20231227	174500	398512845	4120	4120	4120	4120	0
125	20231227	174400	398512845	4120	4120	4120	4120	0
126	20231227	174300	398512845	4120	4120	4120	4120	0
127	20231227	174200	398512845	4120	4120	4120	4120	0
128	20231227	174100	398512845	4120	4120	4120	4120	0
129	20231227	174000	398512845	4120	4120	4120	4120	0
130	20231227	173900	398512845	4120	4120	4120	4120	0
131	20231227	173800	398512845	4120	4120	4120	4120	0
132	20231227	173700	398512845	4120	4120	4120	4120	0
133	20231227	173600	398512845	4120	4120	4120	4120	0
134	20231227	173500	398512845	4120	4120	4120	4120	0
135	20231227	173400	398512845	4120	4120	4120	4120	0
136	20231227	173300	398512845	4120	4120	4120	4120	0
137	20231227	173200	398512845	4120	4120	4120	4120	0
138	20231227	173100	398512845	4120	4120	4120	4120	0
139	20231227	173000	398512845	4120	4120	4120	4120	0
140	20231227	172900	398512845	4120	4120	4120	4120	0
141	20231227	172800	398512845	4120	4120	4120	4120	0
142	20231227	172700	398512845	4120	4120	4120	4120	0
143	20231227	172600	398512845	4120	4120	4120	4120	0
144	20231227	172500	398512845	4120	4120	4120	4120	0
145	20231227	172400	398512845	4120	4120	4120	4120	0
146	20231227	172300	398512845	4120	4120	4120	4120	0
147	20231227	172200	398512845	4120	4120	4120	4120	0
148	20231227	172100	398512845	4120	4120	4120	4120	0
149	20231227	172000	398512845	4120	4120	4120	4120	0
150	20231227	171900	398512845	4120	4120	4120	4120	0
151	20231227	171800	398512845	4120	4120	4120	4120	0
152	20231227	171700	398512845	4120	4120	4120	4120	2423
153	20231227	171600	398512845	4120	4120	4120	4120	0
154	20231227	171500	398512845	4120	4120	4120	4120	0
155	20231227	171400	398512845	4120	4120	4120	4120	0
156	20231227	171300	398512845	4120	4120	4120	4120	0
157	20231227	171200	398512845	4120	4120	4120	4120	0
158	20231227	171100	398512845	4120	4120	4120	4120	0
159	20231227	171000	398512845	4120	4120	4120	4120	0
160	20231227	170900	398512845	4120	4120	4120	4120	0
161	20231227	170800	398512845	4120	4120	4120	4120	0
162	20231227	170700	398512845	4120	4120	4120	4120	0
163	20231227	170600	398512845	4120	4120	4120	4120	0
164	20231227	170500	398512845	4120	4120	4120	4120	0
165	20231227	170400	398512845	4120	4120	4120	4120	0
166	20231227	170300	398512845	4120	4120	4120	4120	0
167	20231227	170200	398512845	4120	4120	4120	4120	0
168	20231227	170100	398512845	4120	4120	4120	4120	0
169	20231227	170000	398512845	4120	4120	4120	4120	0
170	20231227	165900	398512845	4120	4120	4120	4120	0
171	20231227	165800	398512845	4120	4120	4120	4120	0
172	20231227	165700	398512845	4120	4120	4120	4120	0
173	20231227	165600	398512845	4120	4120	4120	4120	0
174	20231227	165500	398512845	4120	4120	4120	4120	0
175	20231227	165400	398512845	4120	4120	4120	4120	0
176	20231227	165300	398512845	4120	4120	4120	4120	0
177	20231227	165200	398512845	4120	4120	4120	4120	0
178	20231227	165100	398512845	4120	4120	4120	4120	0
179	20231227	165000	398512845	4120	4120	4120	4120	0
180	20231227	164900	398512845	4120	4120	4120	4120	0
181	20231227	164800	398512845	4120	4120	4120	4120	0
182	20231227	164700	398512845	4120	4120	4120	4120	2423
183	20231227	164600	398512845	4120	4120	4120	4120	0
184	20231227	164500	398512845	4120	4120	4120	4120	0
185	20231227	164400	398512845	4120	4120	4120	4120	0
186	20231227	164300	398512845	4120	4120	4120	4120	0
187	20231227	164200	398512845	4120	4120	4120	4120	0
188	20231227	164100	398512845	4120	4120	4120	4120	0
189	20231227	164000	398512845	4120	4120	4120	4120	0
190	20231227	163900	398512845	4120	4120	4120	4120	0
191	20231227	163800	398512845	4120	4120	4120	4120	0
192	20231227	163700	398512845	4120	4120	4120	4120	0
193	20231227	163600	398512845	4120	4120	4120	4120	0
194	20231227	163500	398512845	4120	4120	4120	4120	0
195	20231227	163400	398512845	4120	4120	4120	4120	0
196	20231227	163300	398512845	4120	4120	4120	4120	0
197	20231227	163200	398512845	4120	4120	4120	4120	0
198	20231227	163100	398512845	4120	4120	4120	4120	0
199	20231227	163000	398512845	4120	4120	4120	4120	0
200	20231227	162900	398512845	4120	4120	4120	4120	0
201	20231227	162800	398512845	4120	4120	4120	4120	0
202	20231227	162700	398512845	4120	4120	4120	4120	0
203	20231227	162600	398512845	4120	4120	4120	4120	0
204	20231227	162500	398512845	4120	4120	4120	4120	0
205	20231227	162400	398512845	4120	4120	4120	4120	0
206	20231227	162300	398512845	4120	4120	4120	4120	0
207	20231227	162200	398512845	4120	4120	4120	4120	0
208	20231227	162100	398512845	4120	4120	4120	4120	0
209	20231227	162000	398512845	4120	4120	4120	4120	0
210	20231227	161900	398512845	4120	4120	4120	4120	0
211	20231227	161800	398512845	4120	4120	4120	4120	0
212	20231227	161700	398512845	4120	4120	4120	4120	2423
213	20231227	161600	398512845	4120	4120	4120	4120	0
214	20231227	161500	398512845	4120	4120	4120	4120	0
215	20231227	161400	398512845	4120	4120	4120	4120	0
216	20231227	161300	398512845	4120	4120	4120	4120	0
217	20231227	161200	398512845	4120	4120	4120	4120	0
218	20231227	161100	398512845	4120	4120	4120	4120	0
219	20231227	161000	398512845	4120	4120	4120	4120	0
220	20231227	160900	398512845	4120	4120	4120	4120	0
221	20231227	160800	398512845	4120	4120	4120	4120	0
222	20231227	160700	398512845	4120	4120	4120	4120	0
223	20231227	160600	398512845	4120	4120	4120	4120	0
224	20231227	160500	398512845	4120	4120	4120	4120	0
225	20231227	160400	398512845	4120	4120	4120	4120	0
226	20231227	160300	398512845	4120	4120	4120	4120	0
227	20231227	160200	398512845	4120	4120	4120	4120	0
228	20231227	160100	398512845	4120	4120	4120	4120	0
229	20231227	160000	398512845	4120	4120	4120	4120	0
230	20231227	155900	398512845	4120	4120	4120	4120	0
231	20231227	155800	398512845	4120	4120	4120	4120	0
232	20231227	155700	398512845	4120	4120	4120	4120	0
233	20231227	155600	398512845	4120	4120	4120	4120	0
234	20231227	155500	398512845	4120	4120	4120	4120	0
235	20231227	155400	398512845	4120	4120	4120	4120	0
236	20231227	155300	398512845	4120	4120	4120	4120	0
237	20231227	155200	398512845	4120	4120	4120	4120	0
238	20231227	155100	398512845	4120	4120	4120	4120	0
239	20231227	155000	398512845	4120	4120	4120	4120	0
240	20231227	154900	398512845	4120	4120	4120	4120	0
241	20231227	154800	398512845	4120	4120	4120	4120	0
242	20231227	154700	398512845	4120	4120	4120	4120	2423
243	20231227	154600	398512845	4120	4120	4120	4120	0
244	20231227	154500	398512845	4120	4120	4120	4120	0
245	20231227	154400	398512845	4120	4120	4120	4120	0
246	20231227	154300	398512845	4120	4120	4120	4120	0
247	20231227	154200	398512845	4120	4120	4120	4120	0
248	20231227	154100	398512845	4120	4120	4120	4120	0
249	20231227	154000	398512845	4120	4120	4120	4120	0
250	20231227	153900	398512845	4120	4120	4120	4120	0
251	20231227	153800	398512845	4120	4120	4120	4120	0
252	20231227	153700	398512845	4120	4120	4120	4120	0
253	20231227	153600	398512845	4120	4120	4120	4120	0
254	20231227	153500	398512845	4120	4120	4120	4120	0
255	20231227	153400	398512845	4120	4120	4120	4120	0
256	20231227	153300	398512845	4120	4120	4120	4120	0
257	20231227	153200	398512845	4120	4120	4120	4120	0
258	20231227	153100	398512845	4120	4120	4120	4120	0
259	20231227	153000	398512845	4120	4120	4120	4120	2423
260	20231227	152900	388530085	4130	4130	4130	4130	0
261	20231227	152800	388530085	4130	4130	4130	4130	0
262	20231227	152700	388530085	4130	4130	4130	4130	0
263	20231227	152600	388530085	4130	4130	4130	4130	0
264	20231227	152500	388530085	4130	4130	4130	4130	0
265	20231227	152400	388530085	4130	4130	4130	4130	0
266	20231227	152300	388530085	4130	4130	4130	4130	0
267	20231227	152200	388530085	4130	4130	4130	4130	0
268	20231227	152100	388530085	4130	4130	4130	4130	0
269	20231227	152000	388530085	4130	4130	4130	4130	0
270	20231227	151900	388530085	4130	4085	4130	4085	1058
271	20231227	151800	384195620	4095	4090	4095	4090	998
272	20231227	151700	380113785	4090	4090	4090	4090	20
273	20231227	151600	380031985	4090	4090	4090	4090	8
274	20231227	151500	379999265	4085	4085	4085	4085	10
275	20231227	151400	379958415	4095	4095	4095	4095	0
276	20231227	151300	379958415	4095	4095	4095	4095	11
277	20231227	151200	379913370	4080	4080	4085	4080	717
278	20231227	151100	376987995	4095	4080	4095	4080	10
279	20231227	151000	376947175	4080	4080	4085	4075	222
280	20231227	150900	376041575	4085	4090	4090	4085	12
281	20231227	150800	375992505	4090	4095	4095	4080	307
282	20231227	150700	374739070	4095	4095	4095	4095	1
283	20231227	150600	374734975	4095	4095	4095	4095	1
284	20231227	150500	374730880	4090	4095	4095	4090	118
285	20231227	150400	374248255	4095	4090	4095	4090	3
286	20231227	150300	374235975	4095	4095	4095	4095	0
287	20231227	150200	374235975	4095	4095	4095	4095	36
288	20231227	150100	374088555	4095	4095	4095	4095	20
289	20231227	150000	374006655	4095	4095	4095	4095	0
290	20231227	145900	374006655	4095	4095	4095	4095	403
291	20231227	145800	372356370	4095	4095	4095	4095	0
292	20231227	145700	372356370	4095	4095	4095	4095	0
293	20231227	145600	372356370	4095	4095	4095	4095	0
294	20231227	145500	372356370	4095	4095	4095	4095	0
295	20231227	145400	372356370	4095	4085	4095	4085	47
296	20231227	145300	372164365	4090	4090	4090	4090	30
297	20231227	145200	372041665	4090	4090	4090	4090	12
298	20231227	145100	371992585	4100	4100	4100	4100	0
299	20231227	145000	371992585	4100	4100	4100	4100	0
300	20231227	144900	371992585	4100	4100	4100	4100	0
301	20231227	144800	371992585	4100	4100	4100	4100	0
302	20231227	144700	371992585	4100	4100	4100	4100	420
303	20231227	144600	370270585	4080	4095	4095	4080	155
304	20231227	144500	369636740	4100	4100	4100	4100	0
305	20231227	144400	369636740	4100	4100	4100	4100	150
306	20231227	144300	369021740	4100	4100	4100	4100	2
307	20231227	144200	369013540	4100	4100	4100	4100	0
308	20231227	144100	369013540	4100	4100	4100	4100	0
309	20231227	144000	369013540	4100	4100	4100	4100	1
310	20231227	143900	369009440	4095	4095	4095	4095	0
311	20231227	143800	369009440	4095	4095	4095	4095	0
312	20231227	143700	369009440	4095	4095	4095	4095	939
313	20231227	143600	365164235	4090	4090	4090	4090	0
314	20231227	143500	365164235	4090	4090	4090	4090	1
315	20231227	143400	365160145	4095	4090	4095	4090	3
316	20231227	143300	365147870	4090	4090	4090	4090	0
317	20231227	143200	365147870	4090	4090	4090	4090	1
318	20231227	143100	365143780	4090	4095	4095	4080	1802
319	20231227	143000	357789720	4085	4085	4085	4085	0
320	20231227	142900	357789720	4085	4085	4085	4085	0
321	20231227	142800	357789720	4085	4085	4085	4085	0
322	20231227	142700	357789720	4085	4095	4095	4085	587
323	20231227	142600	355386270	4110	4110	4110	4110	0
324	20231227	142500	355386270	4110	4110	4110	4110	0
325	20231227	142400	355386270	4110	4110	4110	4110	0
326	20231227	142300	355386270	4110	4100	4110	4100	61
327	20231227	142200	355135985	4095	4095	4095	4095	0
328	20231227	142100	355135985	4095	4095	4095	4095	55
329	20231227	142000	354910760	4095	4095	4095	4095	0
330	20231227	141900	354910760	4095	4095	4100	4095	110
331	20231227	141800	354460250	4095	4095	4095	4095	0
332	20231227	141700	354460250	4095	4095	4095	4095	0
333	20231227	141600	354460250	4095	4095	4095	4095	1
334	20231227	141500	354456155	4095	4095	4095	4095	0
335	20231227	141400	354456155	4095	4095	4095	4095	0
336	20231227	141300	354456155	4095	4095	4095	4095	0
337	20231227	141200	354456155	4095	4095	4095	4095	1
338	20231227	141100	354452060	4095	4095	4095	4095	2
339	20231227	141000	354443870	4090	4090	4090	4090	0
340	20231227	140900	354443870	4090	4085	4090	4085	502
341	20231227	140800	352390695	4080	4080	4080	4080	0
342	20231227	140700	352390695	4080	4080	4080	4080	101
343	20231227	140600	351978615	4090	4090	4090	4090	0
344	20231227	140500	351978615	4090	4090	4090	4090	1
345	20231227	140400	351974525	4085	4090	4090	4085	400
346	20231227	140300	350340385	4085	4085	4085	4085	0
347	20231227	140200	350340385	4085	4105	4105	4085	1051
348	20231227	140100	346043575	4105	4105	4105	4105	1
349	20231227	140000	346039470	4140	4095	4140	4095	5001
350	20231227	135900	325360590	4095	4095	4095	4095	0
351	20231227	135800	325360590	4095	4095	4095	4095	5
352	20231227	135700	325340115	4095	4095	4095	4095	50
353	20231227	135600	325135365	4095	4095	4095	4095	60
354	20231227	135500	324889665	4095	4095	4095	4095	662
355	20231227	135400	322178775	4095	4095	4095	4095	2
356	20231227	135300	322170585	4105	4105	4105	4105	0
357	20231227	135200	322170585	4105	4105	4105	4105	121
358	20231227	135100	321673880	4115	4115	4115	4115	0
359	20231227	135000	321673880	4115	4115	4115	4115	0
360	20231227	134900	321673880	4115	4115	4115	4115	1
361	20231227	134800	321669765	4105	4105	4105	4105	2
362	20231227	134700	321661555	4105	4105	4105	4105	4
363	20231227	134600	321645135	4105	4105	4105	4105	3
364	20231227	134500	321632820	4105	4105	4105	4105	2
365	20231227	134400	321624610	4105	4105	4105	4105	1
366	20231227	134300	321620505	4105	4105	4105	4105	0
367	20231227	134200	321620505	4105	4105	4105	4105	0
368	20231227	134100	321620505	4105	4105	4105	4105	1
369	20231227	134000	321616400	4105	4100	4105	4100	72
370	20231227	133900	321321090	4090	4090	4090	4090	0
371	20231227	133800	321321090	4090	4090	4090	4090	0
372	20231227	133700	321321090	4090	4090	4090	4090	0
373	20231227	133600	321321090	4090	4090	4090	4090	0
374	20231227	133500	321321090	4090	4090	4090	4090	0
375	20231227	133400	321321090	4090	4090	4090	4090	0
376	20231227	133300	321321090	4090	4100	4100	4090	577
377	20231227	133200	318955805	4120	4105	4120	4105	36
378	20231227	133100	318807630	4105	4105	4105	4105	0
379	20231227	133000	318807630	4105	4105	4105	4105	0
380	20231227	132900	318807630	4105	4105	4105	4105	0
381	20231227	132800	318807630	4105	4105	4105	4105	0
382	20231227	132700	318807630	4105	4105	4105	4105	98
383	20231227	132600	318405340	4085	4085	4085	4085	0
384	20231227	132500	318405340	4085	4090	4090	4085	185
385	20231227	132400	317648935	4090	4090	4090	4090	20
386	20231227	132300	317567135	4090	4090	4090	4090	1
387	20231227	132200	317563045	4095	4095	4095	4095	1
388	20231227	132100	317558950	4085	4100	4100	4085	143
389	20231227	132000	316974725	4090	4090	4090	4090	0
390	20231227	131900	316974725	4090	4090	4090	4090	0
391	20231227	131800	316974725	4090	4090	4090	4090	0
392	20231227	131700	316974725	4090	4095	4100	4090	841
393	20231227	131600	313529290	4085	4085	4085	4085	0
394	20231227	131500	313529290	4085	4085	4085	4085	330
395	20231227	131400	312181240	4085	4085	4085	4085	0
396	20231227	131300	312181240	4085	4085	4085	4085	11
397	20231227	131200	312136305	4085	4085	4085	4085	0
398	20231227	131100	312136305	4085	4085	4085	4085	4
399	20231227	131000	312119965	4085	4085	4085	4085	10
400	20231227	130900	312079115	4080	4080	4080	4080	0
401	20231227	130800	312079115	4080	4080	4080	4080	0
402	20231227	130700	312079115	4080	4080	4080	4080	0
403	20231227	130600	312079115	4080	4080	4080	4080	0
404	20231227	130500	312079115	4080	4080	4080	4080	264
405	20231227	130400	311001995	4090	4090	4090	4090	1
406	20231227	130300	310997905	4080	4080	4080	4080	70
407	20231227	130200	310712305	4090	4090	4090	4090	0
408	20231227	130100	310712305	4090	4090	4090	4090	124
409	20231227	130000	310205145	4090	4080	4090	4080	110
410	20231227	125900	309756335	4085	4080	4085	4080	792
411	20231227	125800	306521115	4085	4085	4085	4085	0
412	20231227	125700	306521115	4085	4085	4085	4085	0
413	20231227	125600	306521115	4085	4085	4085	4085	0
414	20231227	125500	306521115	4085	4085	4085	4085	2
415	20231227	125400	306512945	4085	4085	4085	4085	0
416	20231227	125300	306512945	4085	4085	4085	4085	0
417	20231227	125200	306512945	4085	4085	4085	4085	0
418	20231227	125100	306512945	4085	4085	4085	4085	5
419	20231227	125000	306492520	4085	4085	4085	4085	0
420	20231227	124900	306492520	4085	4075	4085	4075	16
421	20231227	124800	306427310	4075	4080	4080	4075	100
422	20231227	124700	306019805	4085	4085	4085	4085	0
423	20231227	124600	306019805	4085	4085	4085	4085	0
424	20231227	124500	306019805	4085	4085	4085	4085	3
425	20231227	124400	306007550	4085	4085	4085	4085	1
426	20231227	124300	306003465	4075	4080	4080	4075	124
427	20231227	124200	305498140	4080	4080	4080	4080	0
428	20231227	124100	305498140	4080	4080	4080	4080	200
429	20231227	124000	304682140	4090	4080	4090	4080	51
430	20231227	123900	304474050	4080	4090	4090	4080	6911
431	20231227	123800	276263945	4095	4095	4095	4095	61
432	20231227	123700	276014150	4100	4100	4100	4100	1
433	20231227	123600	276010050	4100	4100	4100	4100	0
434	20231227	123500	276010050	4100	4100	4100	4100	0
435	20231227	123400	276010050	4100	4100	4100	4100	0
436	20231227	123300	276010050	4100	4100	4100	4100	0
437	20231227	123200	276010050	4100	4100	4100	4100	1
438	20231227	123100	276005950	4090	4090	4090	4090	0
439	20231227	123000	276005950	4090	4090	4090	4090	0
440	20231227	122900	276005950	4090	4095	4095	4090	119
441	20231227	122800	275519215	4105	4105	4105	4105	0
442	20231227	122700	275519215	4105	4105	4105	4105	1
443	20231227	122600	275515110	4095	4095	4095	4095	0
444	20231227	122500	275515110	4095	4120	4120	4095	7
445	20231227	122400	275486420	4090	4105	4105	4090	593
446	20231227	122300	273057985	4105	4105	4105	4105	0
447	20231227	122200	273057985	4105	4105	4105	4105	3
448	20231227	122100	273045670	4090	4095	4095	4090	501
449	20231227	122000	270996575	4120	4100	4120	4100	10
450	20231227	121900	270955395	4135	4095	4135	4095	619
451	20231227	121800	268397430	4095	4095	4095	4095	1
452	20231227	121700	268393335	4090	4090	4090	4090	4052
453	20231227	121600	251820655	4090	4090	4090	4090	0
454	20231227	121500	251820655	4090	4095	4095	4090	123
455	20231227	121400	251317535	4105	4105	4105	4105	0
456	20231227	121300	251317535	4105	4110	4110	4105	376
457	20231227	121200	249774005	4150	4110	4150	4110	2
458	20231227	121100	249765745	4110	4105	4200	4105	4420
459	20231227	121000	231332635	4120	4105	4120	4105	40
460	20231227	120900	231167850	4120	4095	4120	4095	33
461	20231227	120800	231032450	4085	4085	4085	4085	1
462	20231227	120700	231028365	4095	4095	4095	4095	0
463	20231227	120600	231028365	4095	4095	4095	4095	0
464	20231227	120500	231028365	4095	4090	4125	4090	804
465	20231227	120400	227721180	4080	4080	4080	4080	60
466	20231227	120300	227476380	4090	4090	4090	4090	0
467	20231227	120200	227476380	4090	4090	4090	4090	0
468	20231227	120100	227476380	4090	4090	4090	4090	12
469	20231227	120000	227427300	4090	4090	4090	4090	0
470	20231227	115900	227427300	4090	4090	4090	4090	0
471	20231227	115800	227427300	4090	4090	4090	4090	0
472	20231227	115700	227427300	4090	4090	4090	4090	100
473	20231227	115600	227018300	4090	4090	4100	4090	2003
474	20231227	115500	218806040	4080	4090	4090	4080	196
475	20231227	115400	218004530	4100	4090	4100	4090	367
476	20231227	115300	216501500	4090	4090	4090	4090	101
477	20231227	115200	216088410	4090	4090	4090	4090	0
478	20231227	115100	216088410	4090	4090	4090	4090	0
479	20231227	115000	216088410	4090	4090	4090	4090	0
480	20231227	114900	216088410	4090	4090	4090	4090	2
481	20231227	114800	216080230	4080	4080	4080	4080	0
482	20231227	114700	216080230	4080	4080	4080	4080	0
483	20231227	114600	216080230	4080	4080	4080	4080	0
484	20231227	114500	216080230	4080	4080	4080	4080	8
485	20231227	114400	216047590	4080	4070	4100	4070	22
486	20231227	114300	215957490	4100	4100	4100	4100	11
487	20231227	114200	215912390	4080	4075	4080	4075	16
488	20231227	114100	215847185	4100	4100	4100	4100	0
489	20231227	114000	215847185	4100	4100	4100	4100	0
490	20231227	113900	215847185	4100	4100	4100	4100	0
491	20231227	113800	215847185	4100	4100	4100	4100	0
492	20231227	113700	215847185	4100	4100	4100	4100	0
493	20231227	113600	215847185	4100	4080	4100	4080	200
494	20231227	113500	215029805	4075	4075	4075	4075	985
495	20231227	113400	211015930	4070	4070	4070	4070	0
496	20231227	113300	211015930	4070	4070	4070	4070	0
497	20231227	113200	211015930	4070	4070	4070	4070	0
498	20231227	113100	211015930	4070	4070	4070	4070	0
499	20231227	113000	211015930	4070	4070	4070	4070	0
500	20231227	112900	211015930	4070	4070	4070	4070	500
501	20231227	112800	208980930	4075	4075	4075	4075	0
502	20231227	112700	208980930	4075	4075	4075	4075	13
503	20231227	112600	208927955	4075	4075	4075	4075	10
504	20231227	112500	208887205	4075	4075	4075	4075	30
505	20231227	112400	208764955	4075	4075	4075	4075	0
506	20231227	112300	208764955	4075	4075	4075	4075	0
507	20231227	112200	208764955	4075	4075	4075	4075	0
508	20231227	112100	208764955	4075	4070	4075	4065	25
509	20231227	112000	208663295	4075	4075	4075	4075	0
510	20231227	111900	208663295	4075	4075	4075	4075	0
511	20231227	111800	208663295	4075	4075	4075	4075	0
512	20231227	111700	208663295	4075	4075	4075	4075	0
513	20231227	111600	208663295	4075	4075	4075	4075	1
514	20231227	111500	208659220	4075	4075	4075	4075	0
515	20231227	111400	208659220	4075	4075	4075	4075	0
516	20231227	111300	208659220	4075	4075	4075	4075	1
517	20231227	111200	208655145	4070	4070	4070	4070	0
518	20231227	111100	208655145	4070	4070	4070	4070	566
519	20231227	111000	206351525	4070	4065	4070	4065	51
520	20231227	110900	206144205	4060	4075	4075	4060	626
521	20231227	110800	203596690	4075	4075	4075	4075	23
522	20231227	110700	203502965	4075	4075	4075	4075	0
523	20231227	110600	203502965	4075	4075	4075	4075	0
524	20231227	110500	203502965	4075	4075	4075	4075	300
525	20231227	110400	202280465	4075	4075	4075	4075	0
526	20231227	110300	202280465	4075	4075	4075	4075	0
527	20231227	110200	202280465	4075	4075	4075	4075	126
528	20231227	110100	201767015	4075	4075	4075	4075	4
529	20231227	110000	201750715	4080	4080	4080	4080	10
530	20231227	105900	201709915	4080	4080	4080	4080	0
531	20231227	105800	201709915	4080	4080	4080	4080	2
532	20231227	105700	201701755	4080	4090	4090	4080	524
533	20231227	105600	199563595	4095	4095	4095	4095	14
534	20231227	105500	199506265	4090	4090	4090	4090	1
535	20231227	105400	199502175	4090	4085	4090	4085	112
536	20231227	105300	199044345	4085	4085	4085	4085	30
537	20231227	105200	198921795	4085	4085	4085	4085	0
538	20231227	105100	198921795	4085	4085	4085	4085	0
539	20231227	105000	198921795	4085	4085	4085	4085	0
540	20231227	104900	198921795	4085	4085	4085	4085	0
541	20231227	104800	198921795	4085	4085	4085	4085	0
542	20231227	104700	198921795	4085	4095	4095	4085	36
543	20231227	104600	198774585	4095	4080	4095	4080	2
544	20231227	104500	198766410	4080	4080	4080	4080	6
545	20231227	104400	198741930	4080	4080	4095	4080	313
546	20231227	104300	197460300	4095	4080	4095	4080	2
547	20231227	104200	197452125	4080	4080	4080	4080	403
548	20231227	104100	195807885	4080	4080	4080	4080	13
549	20231227	104000	195754845	4080	4080	4080	4080	2
550	20231227	103900	195746685	4070	4080	4095	4070	94
551	20231227	103800	195363520	4095	4095	4095	4095	0
552	20231227	103700	195363520	4095	4075	4095	4075	2
553	20231227	103600	195355350	4075	4075	4095	4075	121
554	20231227	103500	194859895	4095	4075	4095	4075	60
555	20231227	103400	194614215	4095	4070	4095	4070	740
556	20231227	103300	191586460	4100	4070	4100	4070	170
557	20231227	103200	190890910	4070	4070	4070	4070	0
558	20231227	103100	190890910	4070	4065	4070	4060	97
559	20231227	103000	190496605	4065	4065	4065	4065	0
560	20231227	102900	190496605	4065	4065	4065	4065	53
561	20231227	102800	190281160	4065	4065	4065	4065	10
562	20231227	102700	190240510	4065	4060	4065	4060	30
563	20231227	102600	190118610	4065	4065	4065	4065	80
564	20231227	102500	189793410	4065	4065	4065	4065	58
565	20231227	102400	189557640	4065	4075	4075	4065	3
566	20231227	102300	189545425	4060	4070	4070	4060	119
567	20231227	102200	189062255	4060	4065	4065	4060	315
568	20231227	102100	187781855	4075	4075	4075	4075	4
569	20231227	102000	187765555	4075	4065	4075	4065	98
570	20231227	101900	187367155	4060	4075	4075	4060	94
571	20231227	101800	186985035	4075	4075	4075	4075	1
572	20231227	101700	186980960	4070	4075	4075	4060	83
573	20231227	101600	186643220	4095	4085	4095	4085	2
574	20231227	101500	186635040	4085	4085	4085	4085	1
575	20231227	101400	186630955	4095	4065	4095	4065	230
576	20231227	101300	185690215	4075	4060	4095	4060	2850
577	20231227	101200	174050630	4065	4065	4065	4065	1
578	20231227	101100	174046565	4055	4060	4060	4055	3260
579	20231227	101000	160823845	4070	4070	4070	4070	5
580	20231227	100900	160803495	4060	4060	4060	4060	400
581	20231227	100800	159179495	4060	4065	4065	4060	1355
582	20231227	100700	153678140	4065	4065	4065	4065	843
583	20231227	100600	150251345	4065	4065	4065	4065	19
584	20231227	100500	150174110	4065	4080	4080	4065	1860
585	20231227	100400	142607190	4085	4085	4085	4085	1
586	20231227	100300	142603105	4090	4080	4090	4080	17
587	20231227	100200	142533585	4090	4075	4090	4075	6
588	20231227	100100	142509105	4075	4070	4075	4070	185
589	20231227	100000	141756150	4070	4070	4070	4070	4
590	20231227	095900	141739870	4070	4070	4070	4070	100
591	20231227	095800	141332870	4070	4070	4070	4070	2
592	20231227	095700	141324730	4070	4070	4070	4070	145
593	20231227	095600	140734580	4070	4070	4070	4070	20
594	20231227	095500	140653180	4070	4070	4070	4070	10
595	20231227	095400	140612480	4070	4070	4070	4070	3
596	20231227	095300	140600270	4070	4070	4070	4070	1
597	20231227	095200	140596200	4070	4070	4070	4070	120
598	20231227	095100	140107800	4070	4070	4070	4070	11
599	20231227	095000	140063030	4070	4070	4070	4070	0
600	20231227	094900	140063030	4070	4070	4070	4070	0
601	20231227	094800	140063030	4070	4060	4070	4060	202
602	20231227	094700	139242890	4060	4060	4060	4060	250
603	20231227	094600	138227890	4055	4050	4055	4050	137
604	20231227	094500	137672365	4060	4050	4060	4050	2
605	20231227	094400	137664255	4050	4075	4075	4050	5721
606	20231227	094300	114454320	4075	4075	4075	4075	2
607	20231227	094200	114446170	4065	4065	4065	4065	20
608	20231227	094100	114364870	4095	4070	4095	4060	1294
609	20231227	094000	109093640	4060	4060	4060	4060	431
610	20231227	093900	107343780	4060	4060	4060	4060	459
611	20231227	093800	105480240	4060	4060	4060	4060	6
612	20231227	093700	105455880	4060	4060	4060	4060	205
613	20231227	093600	104623580	4060	4060	4060	4060	1
614	20231227	093500	104619520	4060	4065	4070	4060	121
615	20231227	093400	104127675	4065	4065	4065	4060	117
616	20231227	093300	103652535	4065	4065	4065	4065	1
617	20231227	093200	103648470	4050	4060	4060	4050	541
618	20231227	093100	101455685	4060	4055	4060	4050	643
619	20231227	093000	98850600	4055	4060	4060	4055	2501
620	20231227	092900	88705645	4055	4060	4060	4055	3217
621	20231227	092800	75647125	4060	4070	4070	4060	11
622	20231227	092700	75602365	4065	4065	4065	4055	2285
623	20231227	092600	66323240	4065	4085	4085	4065	5674
624	20231227	092500	43229815	4100	4095	4100	4095	2
625	20231227	092400	43221620	4090	4090	4090	4090	509
626	20231227	092300	41139810	4090	4095	4095	4090	2178
627	20231227	092200	32222205	4095	4095	4095	4095	83
628	20231227	092100	31882320	4090	4090	4090	4090	1500
629	20231227	092000	25747320	4090	4090	4090	4090	0
630	20231227	091900	25747320	4090	4095	4095	4090	145
631	20231227	091800	25154245	4090	4090	4090	4090	0
632	20231227	091700	25154245	4090	4090	4090	4090	1
633	20231227	091600	25150155	4090	4090	4090	4090	667
634	20231227	091500	22422125	4090	4090	4090	4090	333
635	20231227	091400	21060155	4090	4090	4090	4090	1
636	20231227	091300	21056065	4100	4105	4105	4100	1502
637	20231227	091200	14897825	4105	4100	4105	4095	429
638	20231227	091100	13138350	4100	4100	4100	4100	10
639	20231227	091000	13097350	4105	4105	4105	4105	110
640	20231227	090900	12645800	4105	4105	4105	4105	352
641	20231227	090800	11200840	4105	4105	4105	4105	0
642	20231227	090700	11200840	4105	4095	4105	4095	234
643	20231227	090600	10242580	4100	4100	4100	4100	989
644	20231227	090500	6187680	4105	4105	4105	4105	0
645	20231227	090400	6187680	4105	4100	4105	4100	44
646	20231227	090300	6007120	4095	4095	4095	4095	0
647	20231227	090200	6007120	4095	4095	4095	4095	100
648	20231227	090100	5597620	4100	4095	4100	4095	111
649	20231227	090000	5142755	4095	4065	4095	4065	1265