KissMeData/087260/min/candle-20231227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231227	195200	307079690	2830	2830	2830	2830	549
3	20231227	195100	307079690	2830	2830	2830	2830	0
4	20231227	195000	307079690	2830	2830	2830	2830	0
5	20231227	194900	307079690	2830	2830	2830	2830	0
6	20231227	194800	307079690	2830	2830	2830	2830	0
7	20231227	194700	307079690	2830	2830	2830	2830	0
8	20231227	194600	307079690	2830	2830	2830	2830	0
9	20231227	194500	307079690	2830	2830	2830	2830	0
10	20231227	194400	307079690	2830	2830	2830	2830	0
11	20231227	194300	307079690	2830	2830	2830	2830	0
12	20231227	194200	307079690	2830	2830	2830	2830	0
13	20231227	194100	307079690	2830	2830	2830	2830	0
14	20231227	194000	307079690	2830	2830	2830	2830	0
15	20231227	193900	307079690	2830	2830	2830	2830	0
16	20231227	193800	307079690	2830	2830	2830	2830	0
17	20231227	193700	307079690	2830	2830	2830	2830	0
18	20231227	193600	307079690	2830	2830	2830	2830	0
19	20231227	193500	307079690	2830	2830	2830	2830	0
20	20231227	193400	307079690	2830	2830	2830	2830	0
21	20231227	193300	307079690	2830	2830	2830	2830	0
22	20231227	193200	307079690	2830	2830	2830	2830	0
23	20231227	193100	307079690	2830	2830	2830	2830	0
24	20231227	193000	307079690	2830	2830	2830	2830	0
25	20231227	192900	307079690	2830	2830	2830	2830	0
26	20231227	192800	307079690	2830	2830	2830	2830	0
27	20231227	192700	307079690	2830	2830	2830	2830	0
28	20231227	192600	307079690	2830	2830	2830	2830	0
29	20231227	192500	307079690	2830	2830	2830	2830	0
30	20231227	192400	307079690	2830	2830	2830	2830	0
31	20231227	192300	307079690	2830	2830	2830	2830	0
32	20231227	192200	307079690	2830	2830	2830	2830	549
33	20231227	192100	307079690	2830	2830	2830	2830	0
34	20231227	192000	307079690	2830	2830	2830	2830	0
35	20231227	191900	307079690	2830	2830	2830	2830	0
36	20231227	191800	307079690	2830	2830	2830	2830	0
37	20231227	191700	307079690	2830	2830	2830	2830	0
38	20231227	191600	307079690	2830	2830	2830	2830	0
39	20231227	191500	307079690	2830	2830	2830	2830	0
40	20231227	191400	307079690	2830	2830	2830	2830	0
41	20231227	191300	307079690	2830	2830	2830	2830	0
42	20231227	191200	307079690	2830	2830	2830	2830	0
43	20231227	191100	307079690	2830	2830	2830	2830	0
44	20231227	191000	307079690	2830	2830	2830	2830	0
45	20231227	190900	307079690	2830	2830	2830	2830	0
46	20231227	190800	307079690	2830	2830	2830	2830	0
47	20231227	190700	307079690	2830	2830	2830	2830	0
48	20231227	190600	307079690	2830	2830	2830	2830	0
49	20231227	190500	307079690	2830	2830	2830	2830	0
50	20231227	190400	307079690	2830	2830	2830	2830	0
51	20231227	190300	307079690	2830	2830	2830	2830	0
52	20231227	190200	307079690	2830	2830	2830	2830	0
53	20231227	190100	307079690	2830	2830	2830	2830	0
54	20231227	190000	307079690	2830	2830	2830	2830	0
55	20231227	185900	307079690	2830	2830	2830	2830	0
56	20231227	185800	307079690	2830	2830	2830	2830	0
57	20231227	185700	307079690	2830	2830	2830	2830	0
58	20231227	185600	307079690	2830	2830	2830	2830	0
59	20231227	185500	307079690	2830	2830	2830	2830	0
60	20231227	185400	307079690	2830	2830	2830	2830	0
61	20231227	185300	307079690	2830	2830	2830	2830	0
62	20231227	185200	307079690	2830	2830	2830	2830	549
63	20231227	185100	307079690	2830	2830	2830	2830	0
64	20231227	185000	307079690	2830	2830	2830	2830	0
65	20231227	184900	307079690	2830	2830	2830	2830	0
66	20231227	184800	307079690	2830	2830	2830	2830	0
67	20231227	184700	307079690	2830	2830	2830	2830	0
68	20231227	184600	307079690	2830	2830	2830	2830	0
69	20231227	184500	307079690	2830	2830	2830	2830	0
70	20231227	184400	307079690	2830	2830	2830	2830	0
71	20231227	184300	307079690	2830	2830	2830	2830	0
72	20231227	184200	307079690	2830	2830	2830	2830	0
73	20231227	184100	307079690	2830	2830	2830	2830	0
74	20231227	184000	307079690	2830	2830	2830	2830	0
75	20231227	183900	307079690	2830	2830	2830	2830	0
76	20231227	183800	307079690	2830	2830	2830	2830	0
77	20231227	183700	307079690	2830	2830	2830	2830	0
78	20231227	183600	307079690	2830	2830	2830	2830	0
79	20231227	183500	307079690	2830	2830	2830	2830	0
80	20231227	183400	307079690	2830	2830	2830	2830	0
81	20231227	183300	307079690	2830	2830	2830	2830	0
82	20231227	183200	307079690	2830	2830	2830	2830	0
83	20231227	183100	307079690	2830	2830	2830	2830	0
84	20231227	183000	307079690	2830	2830	2830	2830	0
85	20231227	182900	307079690	2830	2830	2830	2830	0
86	20231227	182800	307079690	2830	2830	2830	2830	0
87	20231227	182700	307079690	2830	2830	2830	2830	0
88	20231227	182600	307079690	2830	2830	2830	2830	0
89	20231227	182500	307079690	2830	2830	2830	2830	0
90	20231227	182400	307079690	2830	2830	2830	2830	0
91	20231227	182300	307079690	2830	2830	2830	2830	0
92	20231227	182200	307079690	2830	2830	2830	2830	549
93	20231227	182100	307079690	2830	2830	2830	2830	0
94	20231227	182000	307079690	2830	2830	2830	2830	0
95	20231227	181900	307079690	2830	2830	2830	2830	0
96	20231227	181800	307079690	2830	2830	2830	2830	0
97	20231227	181700	307079690	2830	2830	2830	2830	0
98	20231227	181600	307079690	2830	2830	2830	2830	0
99	20231227	181500	307079690	2830	2830	2830	2830	0
100	20231227	181400	307079690	2830	2830	2830	2830	0
101	20231227	181300	307079690	2830	2830	2830	2830	0
102	20231227	181200	307079690	2830	2830	2830	2830	0
103	20231227	181100	307079690	2830	2830	2830	2830	0
104	20231227	181000	307079690	2830	2830	2830	2830	0
105	20231227	180900	307079690	2830	2830	2830	2830	0
106	20231227	180800	307079690	2830	2830	2830	2830	0
107	20231227	180700	307079690	2830	2830	2830	2830	0
108	20231227	180600	307079690	2830	2830	2830	2830	0
109	20231227	180500	307079690	2830	2830	2830	2830	0
110	20231227	180400	307079690	2830	2830	2830	2830	0
111	20231227	180300	307079690	2830	2830	2830	2830	0
112	20231227	180200	307079690	2830	2830	2830	2830	0
113	20231227	180100	307079690	2830	2830	2830	2830	0
114	20231227	180000	307079690	2830	2830	2830	2830	0
115	20231227	175900	307079690	2830	2830	2830	2830	0
116	20231227	175800	307079690	2830	2830	2830	2830	0
117	20231227	175700	307079690	2830	2830	2830	2830	0
118	20231227	175600	307079690	2830	2830	2830	2830	0
119	20231227	175500	307079690	2830	2830	2830	2830	0
120	20231227	175400	307079690	2830	2830	2830	2830	0
121	20231227	175300	307079690	2830	2830	2830	2830	0
122	20231227	175200	307079690	2830	2830	2830	2830	549
123	20231227	175100	307079690	2830	2830	2830	2830	0
124	20231227	175000	307079690	2830	2830	2830	2830	0
125	20231227	174900	307079690	2830	2830	2830	2830	0
126	20231227	174800	307079690	2830	2830	2830	2830	0
127	20231227	174700	307079690	2830	2830	2830	2830	0
128	20231227	174600	307079690	2830	2830	2830	2830	0
129	20231227	174500	307079690	2830	2830	2830	2830	0
130	20231227	174400	307079690	2830	2830	2830	2830	0
131	20231227	174300	307079690	2830	2830	2830	2830	0
132	20231227	174200	307079690	2830	2830	2830	2830	0
133	20231227	174100	307079690	2830	2830	2830	2830	0
134	20231227	174000	307079690	2830	2830	2830	2830	0
135	20231227	173900	307079690	2830	2830	2830	2830	0
136	20231227	173800	307079690	2830	2830	2830	2830	0
137	20231227	173700	307079690	2830	2830	2830	2830	0
138	20231227	173600	307079690	2830	2830	2830	2830	0
139	20231227	173500	307079690	2830	2830	2830	2830	0
140	20231227	173400	307079690	2830	2830	2830	2830	0
141	20231227	173300	307079690	2830	2830	2830	2830	0
142	20231227	173200	307079690	2830	2830	2830	2830	0
143	20231227	173100	307079690	2830	2830	2830	2830	0
144	20231227	173000	307079690	2830	2830	2830	2830	0
145	20231227	172900	307079690	2830	2830	2830	2830	0
146	20231227	172800	307079690	2830	2830	2830	2830	0
147	20231227	172700	307079690	2830	2830	2830	2830	0
148	20231227	172600	307079690	2830	2830	2830	2830	0
149	20231227	172500	307079690	2830	2830	2830	2830	0
150	20231227	172400	307079690	2830	2830	2830	2830	0
151	20231227	172300	307079690	2830	2830	2830	2830	0
152	20231227	172200	307079690	2830	2830	2830	2830	549
153	20231227	172100	307079690	2830	2830	2830	2830	0
154	20231227	172000	307079690	2830	2830	2830	2830	0
155	20231227	171900	307079690	2830	2830	2830	2830	0
156	20231227	171800	307079690	2830	2830	2830	2830	0
157	20231227	171700	307079690	2830	2830	2830	2830	0
158	20231227	171600	307079690	2830	2830	2830	2830	0
159	20231227	171500	307079690	2830	2830	2830	2830	0
160	20231227	171400	307079690	2830	2830	2830	2830	0
161	20231227	171300	307079690	2830	2830	2830	2830	0
162	20231227	171200	307079690	2830	2830	2830	2830	0
163	20231227	171100	307079690	2830	2830	2830	2830	0
164	20231227	171000	307079690	2830	2830	2830	2830	0
165	20231227	170900	307079690	2830	2830	2830	2830	0
166	20231227	170800	307079690	2830	2830	2830	2830	0
167	20231227	170700	307079690	2830	2830	2830	2830	0
168	20231227	170600	307079690	2830	2830	2830	2830	0
169	20231227	170500	307079690	2830	2830	2830	2830	0
170	20231227	170400	307079690	2830	2830	2830	2830	0
171	20231227	170300	307079690	2830	2830	2830	2830	0
172	20231227	170200	307079690	2830	2830	2830	2830	0
173	20231227	170100	307079690	2830	2830	2830	2830	0
174	20231227	170000	307079690	2830	2830	2830	2830	0
175	20231227	165900	307079690	2830	2830	2830	2830	0
176	20231227	165800	307079690	2830	2830	2830	2830	0
177	20231227	165700	307079690	2830	2830	2830	2830	0
178	20231227	165600	307079690	2830	2830	2830	2830	0
179	20231227	165500	307079690	2830	2830	2830	2830	0
180	20231227	165400	307079690	2830	2830	2830	2830	0
181	20231227	165300	307079690	2830	2830	2830	2830	0
182	20231227	165200	307079690	2830	2830	2830	2830	549
183	20231227	165100	307079690	2830	2830	2830	2830	0
184	20231227	165000	307079690	2830	2830	2830	2830	0
185	20231227	164900	307079690	2830	2830	2830	2830	0
186	20231227	164800	307079690	2830	2830	2830	2830	0
187	20231227	164700	307079690	2830	2830	2830	2830	0
188	20231227	164600	307079690	2830	2830	2830	2830	0
189	20231227	164500	307079690	2830	2830	2830	2830	0
190	20231227	164400	307079690	2830	2830	2830	2830	0
191	20231227	164300	307079690	2830	2830	2830	2830	0
192	20231227	164200	307079690	2830	2830	2830	2830	0
193	20231227	164100	307079690	2830	2830	2830	2830	0
194	20231227	164000	307079690	2830	2830	2830	2830	0
195	20231227	163900	307079690	2830	2830	2830	2830	0
196	20231227	163800	307079690	2830	2830	2830	2830	0
197	20231227	163700	307079690	2830	2830	2830	2830	0
198	20231227	163600	307079690	2830	2830	2830	2830	0
199	20231227	163500	307079690	2830	2830	2830	2830	0
200	20231227	163400	307079690	2830	2830	2830	2830	0
201	20231227	163300	307079690	2830	2830	2830	2830	0
202	20231227	163200	307079690	2830	2830	2830	2830	0
203	20231227	163100	307079690	2830	2830	2830	2830	0
204	20231227	163000	307079690	2830	2830	2830	2830	0
205	20231227	162900	307079690	2830	2830	2830	2830	0
206	20231227	162800	307079690	2830	2830	2830	2830	0
207	20231227	162700	307079690	2830	2830	2830	2830	0
208	20231227	162600	307079690	2830	2830	2830	2830	0
209	20231227	162500	307079690	2830	2830	2830	2830	0
210	20231227	162400	307079690	2830	2830	2830	2830	0
211	20231227	162300	307079690	2830	2830	2830	2830	0
212	20231227	162200	307079690	2830	2830	2830	2830	549
213	20231227	162100	307079690	2830	2830	2830	2830	0
214	20231227	162000	307079690	2830	2830	2830	2830	0
215	20231227	161900	307079690	2830	2830	2830	2830	0
216	20231227	161800	307079690	2830	2830	2830	2830	0
217	20231227	161700	307079690	2830	2830	2830	2830	0
218	20231227	161600	307079690	2830	2830	2830	2830	0
219	20231227	161500	307079690	2830	2830	2830	2830	0
220	20231227	161400	307079690	2830	2830	2830	2830	0
221	20231227	161300	307079690	2830	2830	2830	2830	0
222	20231227	161200	307079690	2830	2830	2830	2830	0
223	20231227	161100	307079690	2830	2830	2830	2830	0
224	20231227	161000	307079690	2830	2830	2830	2830	0
225	20231227	160900	307079690	2830	2830	2830	2830	0
226	20231227	160800	307079690	2830	2830	2830	2830	0
227	20231227	160700	307079690	2830	2830	2830	2830	0
228	20231227	160600	307079690	2830	2830	2830	2830	0
229	20231227	160500	307079690	2830	2830	2830	2830	0
230	20231227	160400	307079690	2830	2830	2830	2830	0
231	20231227	160300	307079690	2830	2830	2830	2830	0
232	20231227	160200	307079690	2830	2830	2830	2830	0
233	20231227	160100	307079690	2830	2830	2830	2830	0
234	20231227	160000	307079690	2830	2830	2830	2830	0
235	20231227	155900	307079690	2830	2830	2830	2830	0
236	20231227	155800	307079690	2830	2830	2830	2830	0
237	20231227	155700	307079690	2830	2830	2830	2830	0
238	20231227	155600	307079690	2830	2830	2830	2830	0
239	20231227	155500	307079690	2830	2830	2830	2830	0
240	20231227	155400	307079690	2830	2830	2830	2830	0
241	20231227	155300	307079690	2830	2830	2830	2830	0
242	20231227	155200	307079690	2830	2830	2830	2830	549
243	20231227	155100	307079690	2830	2830	2830	2830	0
244	20231227	155000	307079690	2830	2830	2830	2830	0
245	20231227	154900	307079690	2830	2830	2830	2830	0
246	20231227	154800	307079690	2830	2830	2830	2830	0
247	20231227	154700	307079690	2830	2830	2830	2830	0
248	20231227	154600	307079690	2830	2830	2830	2830	0
249	20231227	154500	307079690	2830	2830	2830	2830	0
250	20231227	154400	307079690	2830	2830	2830	2830	0
251	20231227	154300	307079690	2830	2830	2830	2830	0
252	20231227	154200	307079690	2830	2830	2830	2830	0
253	20231227	154100	307079690	2830	2830	2830	2830	0
254	20231227	154000	307079690	2830	2830	2830	2830	0
255	20231227	153900	307079690	2830	2830	2830	2830	0
256	20231227	153800	307079690	2830	2830	2830	2830	0
257	20231227	153700	307079690	2830	2830	2830	2830	0
258	20231227	153600	307079690	2830	2830	2830	2830	0
259	20231227	153500	307079690	2830	2830	2830	2830	0
260	20231227	153400	307079690	2830	2830	2830	2830	0
261	20231227	153300	307079690	2830	2830	2830	2830	0
262	20231227	153200	307079690	2830	2830	2830	2830	0
263	20231227	153100	307079690	2830	2830	2830	2830	0
264	20231227	153000	307079690	2830	2830	2830	2830	549
265	20231227	152900	305526020	2825	2825	2825	2825	0
266	20231227	152800	305526020	2825	2825	2825	2825	0
267	20231227	152700	305526020	2825	2825	2825	2825	0
268	20231227	152600	305526020	2825	2825	2825	2825	0
269	20231227	152500	305526020	2825	2825	2825	2825	0
270	20231227	152400	305526020	2825	2825	2825	2825	0
271	20231227	152300	305526020	2825	2825	2825	2825	0
272	20231227	152200	305526020	2825	2825	2825	2825	0
273	20231227	152100	305526020	2825	2825	2825	2825	0
274	20231227	152000	305526020	2825	2825	2825	2825	0
275	20231227	151900	305526020	2825	2830	2830	2825	1772
276	20231227	151800	300520095	2825	2825	2825	2825	1
277	20231227	151700	300517270	2830	2830	2830	2830	0
278	20231227	151600	300517270	2830	2830	2830	2830	412
279	20231227	151500	299351310	2830	2830	2830	2830	18
280	20231227	151400	299300370	2830	2825	2830	2825	1793
281	20231227	151300	294235080	2825	2825	2825	2825	29
282	20231227	151200	294153155	2825	2825	2830	2825	78
283	20231227	151100	293932760	2825	2825	2825	2825	100
284	20231227	151000	293650260	2830	2825	2830	2825	301
285	20231227	150900	292799930	2830	2825	2830	2825	706
286	20231227	150800	290805450	2830	2830	2830	2830	0
287	20231227	150700	290805450	2830	2830	2830	2830	0
288	20231227	150600	290805450	2830	2830	2830	2830	2
289	20231227	150500	290799790	2835	2830	2835	2830	1301
290	20231227	150400	287117860	2830	2830	2830	2830	1
291	20231227	150300	287115030	2835	2835	2835	2835	0
292	20231227	150200	287115030	2835	2835	2835	2835	9
293	20231227	150100	287089515	2830	2830	2835	2830	72
294	20231227	150000	286885445	2835	2835	2835	2835	900
295	20231227	145900	284333945	2835	2830	2835	2830	672
296	20231227	145800	282432150	2835	2835	2835	2835	0
297	20231227	145700	282432150	2835	2835	2835	2835	5
298	20231227	145600	282417975	2835	2835	2835	2835	0
299	20231227	145500	282417975	2835	2835	2835	2835	1
300	20231227	145400	282415140	2830	2830	2830	2830	1
301	20231227	145300	282412310	2835	2835	2835	2835	3
302	20231227	145200	282403805	2815	2825	2825	2815	523
303	20231227	145100	280931275	2820	2825	2825	2820	2300
304	20231227	145000	274442405	2835	2835	2835	2830	57
305	20231227	144900	274280845	2835	2835	2835	2835	0
306	20231227	144800	274280845	2835	2835	2835	2835	0
307	20231227	144700	274280845	2835	2835	2835	2835	50
308	20231227	144600	274139095	2830	2830	2830	2830	100
309	20231227	144500	273856095	2830	2830	2830	2830	0
310	20231227	144400	273856095	2830	2830	2830	2830	2
311	20231227	144300	273850435	2835	2835	2835	2835	0
312	20231227	144200	273850435	2835	2835	2835	2835	0
313	20231227	144100	273850435	2835	2835	2835	2835	20
314	20231227	144000	273793735	2825	2825	2825	2825	30
315	20231227	143900	273708985	2835	2835	2835	2835	0
316	20231227	143800	273708985	2835	2830	2835	2820	1246
317	20231227	143700	270191275	2835	2835	2835	2835	0
318	20231227	143600	270191275	2835	2835	2835	2835	0
319	20231227	143500	270191275	2835	2835	2835	2835	5
320	20231227	143400	270177100	2830	2830	2830	2830	50
321	20231227	143300	270035600	2825	2830	2830	2825	200
322	20231227	143200	269470595	2830	2830	2830	2830	4
323	20231227	143100	269459275	2840	2830	2840	2830	305
324	20231227	143000	268596075	2835	2835	2835	2835	1
325	20231227	142900	268593240	2840	2840	2840	2840	467
326	20231227	142800	267266960	2840	2840	2840	2840	4
327	20231227	142700	267255600	2840	2840	2840	2840	0
328	20231227	142600	267255600	2840	2840	2840	2840	9
329	20231227	142500	267230040	2835	2835	2835	2835	50
330	20231227	142400	267088290	2835	2835	2835	2835	52
331	20231227	142300	266940870	2840	2835	2840	2835	8
332	20231227	142200	266918165	2835	2835	2835	2835	0
333	20231227	142100	266918165	2835	2835	2835	2835	0
334	20231227	142000	266918165	2835	2835	2835	2835	10
335	20231227	141900	266889815	2840	2840	2840	2840	0
336	20231227	141800	266889815	2840	2840	2840	2840	0
337	20231227	141700	266889815	2840	2840	2840	2840	0
338	20231227	141600	266889815	2840	2830	2840	2830	866
339	20231227	141500	264438790	2830	2835	2835	2830	110
340	20231227	141400	264127240	2840	2840	2840	2840	50
341	20231227	141300	263985240	2840	2840	2840	2840	0
342	20231227	141200	263985240	2840	2840	2840	2840	0
343	20231227	141100	263985240	2840	2840	2840	2830	172
344	20231227	141000	263496870	2830	2830	2830	2830	20
345	20231227	140900	263440270	2830	2825	2830	2825	60
346	20231227	140800	263270620	2825	2830	2830	2825	127
347	20231227	140700	262911670	2830	2830	2830	2830	0
348	20231227	140600	262911670	2830	2830	2830	2830	1
349	20231227	140500	262908840	2830	2830	2830	2830	10
350	20231227	140400	262880540	2830	2830	2830	2830	0
351	20231227	140300	262880540	2830	2830	2830	2830	664
352	20231227	140200	261001420	2840	2830	2840	2830	222
353	20231227	140100	260371240	2835	2840	2840	2835	1166
354	20231227	140000	257059840	2840	2840	2840	2840	1
355	20231227	135900	257057000	2835	2835	2835	2835	0
356	20231227	135800	257057000	2835	2835	2835	2835	1
357	20231227	135700	257054165	2840	2840	2840	2840	0
358	20231227	135600	257054165	2840	2835	2840	2830	15
359	20231227	135500	257011600	2840	2840	2840	2840	1
360	20231227	135400	257008760	2840	2840	2840	2840	82
361	20231227	135300	256775880	2835	2835	2835	2835	1265
362	20231227	135200	253189605	2840	2840	2840	2840	0
363	20231227	135100	253189605	2840	2840	2840	2840	0
364	20231227	135000	253189605	2840	2840	2840	2840	100
365	20231227	134900	252905605	2840	2840	2840	2840	0
366	20231227	134800	252905605	2840	2840	2840	2840	49
367	20231227	134700	252766445	2840	2840	2840	2840	51
368	20231227	134600	252621605	2840	2840	2840	2840	0
369	20231227	134500	252621605	2840	2845	2845	2840	41
370	20231227	134400	252505070	2845	2845	2845	2845	30
371	20231227	134300	252419720	2850	2850	2850	2850	0
372	20231227	134200	252419720	2850	2850	2850	2850	0
373	20231227	134100	252419720	2850	2850	2850	2850	30
374	20231227	134000	252334220	2850	2850	2850	2850	302
375	20231227	133900	251473520	2855	2850	2860	2850	472
376	20231227	133800	250126440	2860	2860	2860	2860	0
377	20231227	133700	250126440	2860	2855	2860	2855	292
378	20231227	133600	249292425	2855	2850	2855	2850	3025
379	20231227	133500	240656070	2850	2850	2850	2850	1
380	20231227	133400	240653220	2855	2855	2855	2855	700
381	20231227	133300	238654720	2855	2850	2855	2850	151
382	20231227	133200	238224085	2850	2850	2850	2850	2107
383	20231227	133100	232219135	2850	2850	2850	2850	151
384	20231227	133000	231788785	2850	2840	2850	2840	3157
385	20231227	132900	222807060	2840	2840	2840	2840	1229
386	20231227	132800	219316700	2840	2840	2840	2840	0
387	20231227	132700	219316700	2840	2840	2840	2840	1
388	20231227	132600	219313860	2840	2840	2840	2840	11
389	20231227	132500	219282620	2835	2835	2835	2835	0
390	20231227	132400	219282620	2835	2835	2835	2835	1
391	20231227	132300	219279785	2840	2840	2840	2840	0
392	20231227	132200	219279785	2840	2840	2840	2840	110
393	20231227	132100	218967385	2835	2835	2835	2835	478
394	20231227	132000	217612255	2835	2835	2835	2835	0
395	20231227	131900	217612255	2835	2835	2835	2835	4
396	20231227	131800	217600915	2835	2835	2835	2835	0
397	20231227	131700	217600915	2835	2835	2835	2835	106
398	20231227	131600	217300405	2830	2830	2830	2830	14
399	20231227	131500	217260785	2835	2830	2835	2830	336
400	20231227	131400	216309705	2830	2830	2830	2830	0
401	20231227	131300	216309705	2830	2830	2830	2830	0
402	20231227	131200	216309705	2830	2825	2835	2825	8
403	20231227	131100	216287075	2825	2825	2825	2825	689
404	20231227	131000	214340650	2830	2830	2830	2830	3053
405	20231227	130900	205700660	2830	2830	2830	2830	0
406	20231227	130800	205700660	2830	2830	2830	2830	0
407	20231227	130700	205700660	2830	2830	2830	2830	0
408	20231227	130600	205700660	2830	2830	2830	2830	0
409	20231227	130500	205700660	2830	2830	2830	2830	115
410	20231227	130400	205375210	2830	2825	2830	2825	353
411	20231227	130300	204377780	2830	2830	2830	2830	204
412	20231227	130200	203800460	2810	2830	2830	2810	206
413	20231227	130100	203221535	2810	2830	2830	2810	202
414	20231227	130000	202653565	2830	2830	2830	2830	2
415	20231227	125900	202647905	2830	2830	2830	2830	0
416	20231227	125800	202647905	2830	2830	2830	2830	0
417	20231227	125700	202647905	2830	2830	2830	2830	2
418	20231227	125600	202642245	2830	2830	2830	2830	0
419	20231227	125500	202642245	2830	2830	2830	2830	0
420	20231227	125400	202642245	2830	2830	2830	2830	0
421	20231227	125300	202642245	2830	2830	2830	2830	0
422	20231227	125200	202642245	2830	2830	2830	2830	0
423	20231227	125100	202642245	2830	2830	2830	2830	0
424	20231227	125000	202642245	2830	2830	2830	2830	0
425	20231227	124900	202642245	2830	2830	2830	2830	0
426	20231227	124800	202642245	2830	2830	2830	2830	621
427	20231227	124700	200884815	2805	2830	2830	2805	3408
428	20231227	124600	191244880	2830	2830	2830	2830	721
429	20231227	124500	189204450	2830	2830	2830	2830	3
430	20231227	124400	189195960	2830	2830	2830	2830	0
431	20231227	124300	189195960	2830	2830	2830	2830	0
432	20231227	124200	189195960	2830	2830	2830	2830	0
433	20231227	124100	189195960	2830	2830	2830	2830	2
434	20231227	124000	189190300	2830	2830	2830	2830	0
435	20231227	123900	189190300	2830	2830	2830	2830	55
436	20231227	123800	189034650	2825	2825	2825	2825	2535
437	20231227	123700	181873275	2825	2825	2825	2825	0
438	20231227	123600	181873275	2825	2825	2825	2825	2
439	20231227	123500	181867625	2825	2825	2825	2825	303
440	20231227	123400	181011650	2825	2825	2825	2825	0
441	20231227	123300	181011650	2825	2825	2825	2825	5
442	20231227	123200	180997525	2830	2830	2830	2830	0
443	20231227	123100	180997525	2830	2830	2830	2830	0
444	20231227	123000	180997525	2830	2830	2830	2830	0
445	20231227	122900	180997525	2830	2830	2830	2830	0
446	20231227	122800	180997525	2830	2830	2830	2830	9
447	20231227	122700	180972055	2830	2830	2830	2830	0
448	20231227	122600	180972055	2830	2830	2830	2830	0
449	20231227	122500	180972055	2830	2830	2830	2830	0
450	20231227	122400	180972055	2830	2830	2830	2830	0
451	20231227	122300	180972055	2830	2825	2830	2825	3994
452	20231227	122200	169686485	2825	2825	2825	2825	0
453	20231227	122100	169686485	2825	2825	2825	2825	0
454	20231227	122000	169686485	2825	2825	2825	2825	0
455	20231227	121900	169686485	2825	2825	2825	2825	0
456	20231227	121800	169686485	2825	2825	2825	2825	0
457	20231227	121700	169686485	2825	2825	2825	2825	0
458	20231227	121600	169686485	2825	2825	2825	2825	4
459	20231227	121500	169675185	2820	2820	2820	2820	6
460	20231227	121400	169658265	2825	2825	2825	2825	0
461	20231227	121300	169658265	2825	2825	2825	2825	100
462	20231227	121200	169375765	2825	2825	2825	2825	0
463	20231227	121100	169375765	2825	2825	2825	2825	0
464	20231227	121000	169375765	2825	2825	2825	2825	100
465	20231227	120900	169093265	2820	2820	2820	2820	998
466	20231227	120800	166278905	2825	2825	2825	2825	0
467	20231227	120700	166278905	2825	2825	2825	2825	2
468	20231227	120600	166273255	2825	2825	2825	2825	50
469	20231227	120500	166132005	2825	2825	2825	2825	0
470	20231227	120400	166132005	2825	2825	2825	2825	62
471	20231227	120300	165956855	2830	2830	2830	2830	0
472	20231227	120200	165956855	2830	2830	2830	2830	0
473	20231227	120100	165956855	2830	2830	2830	2830	4
474	20231227	120000	165945535	2830	2825	2830	2825	575
475	20231227	115900	164321060	2825	2825	2825	2825	0
476	20231227	115800	164321060	2825	2825	2825	2825	0
477	20231227	115700	164321060	2825	2825	2825	2825	0
478	20231227	115600	164321060	2825	2825	2825	2825	0
479	20231227	115500	164321060	2825	2825	2825	2825	3
480	20231227	115400	164312585	2825	2820	2825	2820	11
481	20231227	115300	164281515	2820	2820	2820	2820	2
482	20231227	115200	164275875	2825	2825	2825	2825	0
483	20231227	115100	164275875	2825	2825	2825	2825	0
484	20231227	115000	164275875	2825	2825	2825	2825	0
485	20231227	114900	164275875	2825	2825	2825	2825	0
486	20231227	114800	164275875	2825	2825	2825	2825	150
487	20231227	114700	163852125	2825	2825	2825	2825	0
488	20231227	114600	163852125	2825	2825	2825	2825	0
489	20231227	114500	163852125	2825	2825	2825	2825	113
490	20231227	114400	163532900	2825	2825	2825	2825	0
491	20231227	114300	163532900	2825	2825	2825	2825	0
492	20231227	114200	163532900	2825	2820	2825	2820	308
493	20231227	114100	162662840	2825	2825	2825	2825	0
494	20231227	114000	162662840	2825	2825	2825	2825	0
495	20231227	113900	162662840	2825	2825	2825	2825	0
496	20231227	113800	162662840	2825	2825	2825	2825	2
497	20231227	113700	162657190	2825	2825	2825	2825	1
498	20231227	113600	162654365	2825	2825	2825	2825	0
499	20231227	113500	162654365	2825	2825	2825	2825	500
500	20231227	113400	161241865	2825	2825	2825	2825	10
501	20231227	113300	161213615	2825	2825	2825	2825	0
502	20231227	113200	161213615	2825	2825	2825	2825	0
503	20231227	113100	161213615	2825	2825	2825	2825	5
504	20231227	113000	161199490	2830	2820	2830	2820	340
505	20231227	112900	160240390	2820	2820	2820	2820	100
506	20231227	112800	159958390	2820	2815	2820	2815	59
507	20231227	112700	159792015	2805	2830	2830	2805	5863
508	20231227	112600	143285585	2825	2825	2830	2825	112
509	20231227	112500	142969130	2825	2825	2825	2825	264
510	20231227	112400	142223330	2825	2825	2825	2825	108
511	20231227	112300	141918230	2830	2825	2830	2825	43
512	20231227	112200	141796705	2830	2830	2830	2830	29
513	20231227	112100	141714635	2825	2820	2825	2820	1203
514	20231227	112000	138316990	2825	2825	2825	2825	0
515	20231227	111900	138316990	2825	2825	2825	2825	0
516	20231227	111800	138316990	2825	2825	2825	2825	0
517	20231227	111700	138316990	2825	2820	2825	2820	206
518	20231227	111600	137736040	2825	2825	2825	2820	1075
519	20231227	111500	134699170	2820	2825	2825	2820	11
520	20231227	111400	134668100	2820	2820	2820	2820	700
521	20231227	111300	132694100	2825	2825	2825	2825	8
522	20231227	111200	132671500	2815	2815	2820	2815	1005
523	20231227	111100	129842370	2825	2825	2825	2825	0
524	20231227	111000	129842370	2825	2825	2825	2825	0
525	20231227	110900	129842370	2825	2825	2825	2825	0
526	20231227	110800	129842370	2825	2825	2825	2825	0
527	20231227	110700	129842370	2825	2820	2825	2820	111
528	20231227	110600	129529295	2820	2820	2820	2820	60
529	20231227	110500	129360095	2825	2820	2825	2820	1060
530	20231227	110400	126370595	2820	2820	2820	2820	0
531	20231227	110300	126370595	2820	2820	2820	2820	1001
532	20231227	110200	123547775	2820	2820	2820	2820	33
533	20231227	110100	123454715	2825	2825	2825	2825	16
534	20231227	110000	123409515	2825	2825	2825	2825	0
535	20231227	105900	123409515	2825	2825	2825	2825	40
536	20231227	105800	123296515	2825	2825	2825	2825	3
537	20231227	105700	123288040	2820	2820	2820	2820	335
538	20231227	105600	122343340	2825	2825	2825	2825	77
539	20231227	105500	122125815	2825	2825	2825	2825	9
540	20231227	105400	122100390	2820	2820	2820	2820	40
541	20231227	105300	121987590	2820	2820	2820	2820	757
542	20231227	105200	119852850	2815	2815	2815	2815	17
543	20231227	105100	119804995	2820	2815	2820	2815	300
544	20231227	105000	118960445	2815	2815	2815	2815	100
545	20231227	104900	118678945	2815	2815	2815	2815	0
546	20231227	104800	118678945	2815	2815	2815	2815	0
547	20231227	104700	118678945	2815	2820	2820	2815	2210
548	20231227	104600	112446795	2825	2815	2825	2815	2171
549	20231227	104500	106326985	2815	2815	2815	2815	0
550	20231227	104400	106326985	2815	2815	2815	2815	10
551	20231227	104300	106298835	2815	2815	2815	2815	0
552	20231227	104200	106298835	2815	2815	2815	2815	0
553	20231227	104100	106298835	2815	2815	2815	2815	0
554	20231227	104000	106298835	2815	2815	2815	2815	0
555	20231227	103900	106298835	2815	2815	2815	2815	0
556	20231227	103800	106298835	2815	2815	2815	2815	0
557	20231227	103700	106298835	2815	2815	2815	2815	10
558	20231227	103600	106270685	2805	2805	2805	2805	0
559	20231227	103500	106270685	2805	2805	2805	2805	71
560	20231227	103400	106071530	2815	2815	2815	2815	8
561	20231227	103300	106049010	2805	2805	2805	2805	0
562	20231227	103200	106049010	2805	2805	2805	2805	0
563	20231227	103100	106049010	2805	2805	2805	2805	300
564	20231227	103000	105207510	2805	2805	2805	2805	21
565	20231227	102900	105148605	2815	2815	2815	2815	0
566	20231227	102800	105148605	2815	2815	2815	2815	1
567	20231227	102700	105145790	2815	2815	2815	2815	1
568	20231227	102600	105142975	2815	2815	2815	2815	0
569	20231227	102500	105142975	2815	2815	2815	2815	8
570	20231227	102400	105120455	2800	2800	2800	2800	700
571	20231227	102300	103160455	2800	2810	2810	2800	201
572	20231227	102200	102597075	2815	2815	2815	2815	0
573	20231227	102100	102597075	2815	2815	2815	2815	3
574	20231227	102000	102588630	2810	2810	2810	2810	350
575	20231227	101900	101605130	2805	2805	2805	2805	2400
576	20231227	101800	94873130	2800	2800	2800	2800	363
577	20231227	101700	93856730	2800	2800	2800	2800	0
578	20231227	101600	93856730	2800	2800	2800	2800	50
579	20231227	101500	93716730	2800	2800	2800	2800	10
580	20231227	101400	93688730	2800	2800	2800	2800	15
581	20231227	101300	93646730	2800	2800	2800	2800	602
582	20231227	101200	91961130	2800	2800	2800	2800	0
583	20231227	101100	91961130	2800	2800	2800	2800	9
584	20231227	101000	91935930	2790	2790	2790	2790	62
585	20231227	100900	91762950	2790	2790	2790	2790	155
586	20231227	100800	91330500	2790	2795	2795	2790	1615
587	20231227	100700	86824490	2800	2800	2800	2800	0
588	20231227	100600	86824490	2800	2795	2800	2795	1042
589	20231227	100500	83909100	2795	2795	2795	2795	0
590	20231227	100400	83909100	2795	2795	2795	2795	414
591	20231227	100300	82751970	2795	2795	2795	2795	20
592	20231227	100200	82696070	2795	2795	2795	2795	48
593	20231227	100100	82561910	2795	2795	2795	2795	376
594	20231227	100000	81510990	2795	2795	2795	2795	600
595	20231227	095900	79833990	2795	2800	2800	2795	290
596	20231227	095800	79023435	2795	2795	2795	2795	139
597	20231227	095700	78634930	2795	2795	2795	2795	0
598	20231227	095600	78634930	2795	2800	2800	2795	1431
599	20231227	095500	74628280	2800	2800	2800	2800	0
600	20231227	095400	74628280	2800	2795	2800	2795	320
601	20231227	095300	73733020	2800	2800	2800	2800	0
602	20231227	095200	73733020	2800	2795	2800	2795	263
603	20231227	095100	72996795	2805	2805	2805	2805	0
604	20231227	095000	72996795	2805	2800	2805	2800	18
605	20231227	094900	72946350	2800	2790	2800	2790	529
606	20231227	094800	71465310	2795	2795	2795	2795	120
607	20231227	094700	71129910	2795	2795	2795	2795	0
608	20231227	094600	71129910	2795	2795	2795	2795	5
609	20231227	094500	71115935	2800	2800	2800	2800	390
610	20231227	094400	70023935	2800	2795	2800	2790	141
611	20231227	094300	69629920	2805	2805	2805	2800	131
612	20231227	094200	69262615	2795	2795	2795	2795	1010
613	20231227	094100	66439665	2795	2795	2795	2790	200
614	20231227	094000	65881335	2800	2800	2805	2800	308
615	20231227	093900	65018445	2805	2805	2805	2795	118
616	20231227	093800	64687895	2795	2805	2805	2795	35
617	20231227	093700	64590035	2805	2795	2805	2795	74
618	20231227	093600	64382955	2805	2800	2805	2795	7
619	20231227	093500	64363375	2805	2805	2805	2805	1
620	20231227	093400	64360570	2805	2805	2805	2805	1
621	20231227	093300	64357765	2800	2805	2805	2800	948
622	20231227	093200	61703325	2805	2805	2805	2805	1
623	20231227	093100	61700520	2800	2805	2805	2800	571
624	20231227	093000	60101715	2810	2810	2810	2810	5
625	20231227	092900	60087665	2810	2810	2810	2810	3
626	20231227	092800	60079235	2810	2810	2810	2810	1
627	20231227	092700	60076425	2810	2800	2810	2795	501
628	20231227	092600	58676075	2810	2810	2810	2810	19
629	20231227	092500	58622685	2795	2795	2795	2795	5000
630	20231227	092400	44647685	2810	2795	2810	2795	5360
631	20231227	092300	29662870	2795	2805	2810	2795	5217
632	20231227	092200	15064605	2810	2810	2810	2810	101
633	20231227	092100	14780795	2810	2810	2810	2810	2
634	20231227	092000	14775175	2810	2810	2810	2810	6
635	20231227	091900	14758315	2815	2815	2815	2815	1
636	20231227	091800	14755500	2815	2815	2815	2815	0
637	20231227	091700	14755500	2815	2815	2815	2810	355
638	20231227	091600	13756445	2815	2810	2815	2810	3
639	20231227	091500	13748010	2815	2810	2815	2810	4
640	20231227	091400	13736765	2820	2810	2820	2805	1576
641	20231227	091300	9311695	2810	2820	2820	2810	521
642	20231227	091200	7847655	2820	2820	2820	2820	27
643	20231227	091100	7771515	2820	2820	2820	2820	25
644	20231227	091000	7701015	2820	2820	2820	2820	0
645	20231227	090900	7701015	2820	2820	2820	2820	1
646	20231227	090800	7698195	2820	2820	2820	2820	211
647	20231227	090700	7103175	2815	2820	2820	2815	24
648	20231227	090600	7035560	2820	2825	2825	2820	43
649	20231227	090500	6914155	2825	2820	2825	2820	47
650	20231227	090400	6781610	2820	2820	2820	2820	17
651	20231227	090300	6733670	2820	2820	2820	2820	21
652	20231227	090200	6674450	2820	2815	2820	2800	512
653	20231227	090100	5233330	2815	2815	2815	2815	1021
654	20231227	090000	2359215	2815	2795	2815	2795	844