KissMeData/092300/min/candle-20231227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231227	195500	178668705	4060	4060	4060	4060	970
3	20231227	195400	178668705	4060	4060	4060	4060	0
4	20231227	195300	178668705	4060	4060	4060	4060	0
5	20231227	195200	178668705	4060	4060	4060	4060	0
6	20231227	195100	178668705	4060	4060	4060	4060	0
7	20231227	195000	178668705	4060	4060	4060	4060	0
8	20231227	194900	178668705	4060	4060	4060	4060	0
9	20231227	194800	178668705	4060	4060	4060	4060	0
10	20231227	194700	178668705	4060	4060	4060	4060	0
11	20231227	194600	178668705	4060	4060	4060	4060	0
12	20231227	194500	178668705	4060	4060	4060	4060	0
13	20231227	194400	178668705	4060	4060	4060	4060	0
14	20231227	194300	178668705	4060	4060	4060	4060	0
15	20231227	194200	178668705	4060	4060	4060	4060	0
16	20231227	194100	178668705	4060	4060	4060	4060	0
17	20231227	194000	178668705	4060	4060	4060	4060	0
18	20231227	193900	178668705	4060	4060	4060	4060	0
19	20231227	193800	178668705	4060	4060	4060	4060	0
20	20231227	193700	178668705	4060	4060	4060	4060	0
21	20231227	193600	178668705	4060	4060	4060	4060	0
22	20231227	193500	178668705	4060	4060	4060	4060	0
23	20231227	193400	178668705	4060	4060	4060	4060	0
24	20231227	193300	178668705	4060	4060	4060	4060	0
25	20231227	193200	178668705	4060	4060	4060	4060	0
26	20231227	193100	178668705	4060	4060	4060	4060	0
27	20231227	193000	178668705	4060	4060	4060	4060	0
28	20231227	192900	178668705	4060	4060	4060	4060	0
29	20231227	192800	178668705	4060	4060	4060	4060	0
30	20231227	192700	178668705	4060	4060	4060	4060	0
31	20231227	192600	178668705	4060	4060	4060	4060	0
32	20231227	192500	178668705	4060	4060	4060	4060	970
33	20231227	192400	178668705	4060	4060	4060	4060	0
34	20231227	192300	178668705	4060	4060	4060	4060	0
35	20231227	192200	178668705	4060	4060	4060	4060	0
36	20231227	192100	178668705	4060	4060	4060	4060	0
37	20231227	192000	178668705	4060	4060	4060	4060	0
38	20231227	191900	178668705	4060	4060	4060	4060	0
39	20231227	191800	178668705	4060	4060	4060	4060	0
40	20231227	191700	178668705	4060	4060	4060	4060	0
41	20231227	191600	178668705	4060	4060	4060	4060	0
42	20231227	191500	178668705	4060	4060	4060	4060	0
43	20231227	191400	178668705	4060	4060	4060	4060	0
44	20231227	191300	178668705	4060	4060	4060	4060	0
45	20231227	191200	178668705	4060	4060	4060	4060	0
46	20231227	191100	178668705	4060	4060	4060	4060	0
47	20231227	191000	178668705	4060	4060	4060	4060	0
48	20231227	190900	178668705	4060	4060	4060	4060	0
49	20231227	190800	178668705	4060	4060	4060	4060	0
50	20231227	190700	178668705	4060	4060	4060	4060	0
51	20231227	190600	178668705	4060	4060	4060	4060	0
52	20231227	190500	178668705	4060	4060	4060	4060	0
53	20231227	190400	178668705	4060	4060	4060	4060	0
54	20231227	190300	178668705	4060	4060	4060	4060	0
55	20231227	190200	178668705	4060	4060	4060	4060	0
56	20231227	190100	178668705	4060	4060	4060	4060	0
57	20231227	190000	178668705	4060	4060	4060	4060	0
58	20231227	185900	178668705	4060	4060	4060	4060	0
59	20231227	185800	178668705	4060	4060	4060	4060	0
60	20231227	185700	178668705	4060	4060	4060	4060	0
61	20231227	185600	178668705	4060	4060	4060	4060	0
62	20231227	185500	178668705	4060	4060	4060	4060	970
63	20231227	185400	178668705	4060	4060	4060	4060	0
64	20231227	185300	178668705	4060	4060	4060	4060	0
65	20231227	185200	178668705	4060	4060	4060	4060	0
66	20231227	185100	178668705	4060	4060	4060	4060	0
67	20231227	185000	178668705	4060	4060	4060	4060	0
68	20231227	184900	178668705	4060	4060	4060	4060	0
69	20231227	184800	178668705	4060	4060	4060	4060	0
70	20231227	184700	178668705	4060	4060	4060	4060	0
71	20231227	184600	178668705	4060	4060	4060	4060	0
72	20231227	184500	178668705	4060	4060	4060	4060	0
73	20231227	184400	178668705	4060	4060	4060	4060	0
74	20231227	184300	178668705	4060	4060	4060	4060	0
75	20231227	184200	178668705	4060	4060	4060	4060	0
76	20231227	184100	178668705	4060	4060	4060	4060	0
77	20231227	184000	178668705	4060	4060	4060	4060	0
78	20231227	183900	178668705	4060	4060	4060	4060	0
79	20231227	183800	178668705	4060	4060	4060	4060	0
80	20231227	183700	178668705	4060	4060	4060	4060	0
81	20231227	183600	178668705	4060	4060	4060	4060	0
82	20231227	183500	178668705	4060	4060	4060	4060	0
83	20231227	183400	178668705	4060	4060	4060	4060	0
84	20231227	183300	178668705	4060	4060	4060	4060	0
85	20231227	183200	178668705	4060	4060	4060	4060	0
86	20231227	183100	178668705	4060	4060	4060	4060	0
87	20231227	183000	178668705	4060	4060	4060	4060	0
88	20231227	182900	178668705	4060	4060	4060	4060	0
89	20231227	182800	178668705	4060	4060	4060	4060	0
90	20231227	182700	178668705	4060	4060	4060	4060	0
91	20231227	182600	178668705	4060	4060	4060	4060	0
92	20231227	182500	178668705	4060	4060	4060	4060	970
93	20231227	182400	178668705	4060	4060	4060	4060	0
94	20231227	182300	178668705	4060	4060	4060	4060	0
95	20231227	182200	178668705	4060	4060	4060	4060	0
96	20231227	182100	178668705	4060	4060	4060	4060	0
97	20231227	182000	178668705	4060	4060	4060	4060	0
98	20231227	181900	178668705	4060	4060	4060	4060	0
99	20231227	181800	178668705	4060	4060	4060	4060	0
100	20231227	181700	178668705	4060	4060	4060	4060	0
101	20231227	181600	178668705	4060	4060	4060	4060	0
102	20231227	181500	178668705	4060	4060	4060	4060	0
103	20231227	181400	178668705	4060	4060	4060	4060	0
104	20231227	181300	178668705	4060	4060	4060	4060	0
105	20231227	181200	178668705	4060	4060	4060	4060	0
106	20231227	181100	178668705	4060	4060	4060	4060	0
107	20231227	181000	178668705	4060	4060	4060	4060	0
108	20231227	180900	178668705	4060	4060	4060	4060	0
109	20231227	180800	178668705	4060	4060	4060	4060	0
110	20231227	180700	178668705	4060	4060	4060	4060	0
111	20231227	180600	178668705	4060	4060	4060	4060	0
112	20231227	180500	178668705	4060	4060	4060	4060	0
113	20231227	180400	178668705	4060	4060	4060	4060	0
114	20231227	180300	178668705	4060	4060	4060	4060	0
115	20231227	180200	178668705	4060	4060	4060	4060	0
116	20231227	180100	178668705	4060	4060	4060	4060	0
117	20231227	180000	178668705	4060	4060	4060	4060	0
118	20231227	175900	178668705	4060	4060	4060	4060	0
119	20231227	175800	178668705	4060	4060	4060	4060	0
120	20231227	175700	178668705	4060	4060	4060	4060	0
121	20231227	175600	178668705	4060	4060	4060	4060	0
122	20231227	175500	178668705	4060	4060	4060	4060	970
123	20231227	175400	178668705	4060	4060	4060	4060	0
124	20231227	175300	178668705	4060	4060	4060	4060	0
125	20231227	175200	178668705	4060	4060	4060	4060	0
126	20231227	175100	178668705	4060	4060	4060	4060	0
127	20231227	175000	178668705	4060	4060	4060	4060	0
128	20231227	174900	178668705	4060	4060	4060	4060	0
129	20231227	174800	178668705	4060	4060	4060	4060	0
130	20231227	174700	178668705	4060	4060	4060	4060	0
131	20231227	174600	178668705	4060	4060	4060	4060	0
132	20231227	174500	178668705	4060	4060	4060	4060	0
133	20231227	174400	178668705	4060	4060	4060	4060	0
134	20231227	174300	178668705	4060	4060	4060	4060	0
135	20231227	174200	178668705	4060	4060	4060	4060	0
136	20231227	174100	178668705	4060	4060	4060	4060	0
137	20231227	174000	178668705	4060	4060	4060	4060	0
138	20231227	173900	178668705	4060	4060	4060	4060	0
139	20231227	173800	178668705	4060	4060	4060	4060	0
140	20231227	173700	178668705	4060	4060	4060	4060	0
141	20231227	173600	178668705	4060	4060	4060	4060	0
142	20231227	173500	178668705	4060	4060	4060	4060	0
143	20231227	173400	178668705	4060	4060	4060	4060	0
144	20231227	173300	178668705	4060	4060	4060	4060	0
145	20231227	173200	178668705	4060	4060	4060	4060	0
146	20231227	173100	178668705	4060	4060	4060	4060	0
147	20231227	173000	178668705	4060	4060	4060	4060	0
148	20231227	172900	178668705	4060	4060	4060	4060	0
149	20231227	172800	178668705	4060	4060	4060	4060	0
150	20231227	172700	178668705	4060	4060	4060	4060	0
151	20231227	172600	178668705	4060	4060	4060	4060	0
152	20231227	172500	178668705	4060	4060	4060	4060	970
153	20231227	172400	178668705	4060	4060	4060	4060	0
154	20231227	172300	178668705	4060	4060	4060	4060	0
155	20231227	172200	178668705	4060	4060	4060	4060	0
156	20231227	172100	178668705	4060	4060	4060	4060	0
157	20231227	172000	178668705	4060	4060	4060	4060	0
158	20231227	171900	178668705	4060	4060	4060	4060	0
159	20231227	171800	178668705	4060	4060	4060	4060	0
160	20231227	171700	178668705	4060	4060	4060	4060	0
161	20231227	171600	178668705	4060	4060	4060	4060	0
162	20231227	171500	178668705	4060	4060	4060	4060	0
163	20231227	171400	178668705	4060	4060	4060	4060	0
164	20231227	171300	178668705	4060	4060	4060	4060	0
165	20231227	171200	178668705	4060	4060	4060	4060	0
166	20231227	171100	178668705	4060	4060	4060	4060	0
167	20231227	171000	178668705	4060	4060	4060	4060	0
168	20231227	170900	178668705	4060	4060	4060	4060	0
169	20231227	170800	178668705	4060	4060	4060	4060	0
170	20231227	170700	178668705	4060	4060	4060	4060	0
171	20231227	170600	178668705	4060	4060	4060	4060	0
172	20231227	170500	178668705	4060	4060	4060	4060	0
173	20231227	170400	178668705	4060	4060	4060	4060	0
174	20231227	170300	178668705	4060	4060	4060	4060	0
175	20231227	170200	178668705	4060	4060	4060	4060	0
176	20231227	170100	178668705	4060	4060	4060	4060	0
177	20231227	170000	178668705	4060	4060	4060	4060	0
178	20231227	165900	178668705	4060	4060	4060	4060	0
179	20231227	165800	178668705	4060	4060	4060	4060	0
180	20231227	165700	178668705	4060	4060	4060	4060	0
181	20231227	165600	178668705	4060	4060	4060	4060	0
182	20231227	165500	178668705	4060	4060	4060	4060	970
183	20231227	165400	178668705	4060	4060	4060	4060	0
184	20231227	165300	178668705	4060	4060	4060	4060	0
185	20231227	165200	178668705	4060	4060	4060	4060	0
186	20231227	165100	178668705	4060	4060	4060	4060	0
187	20231227	165000	178668705	4060	4060	4060	4060	0
188	20231227	164900	178668705	4060	4060	4060	4060	0
189	20231227	164800	178668705	4060	4060	4060	4060	0
190	20231227	164700	178668705	4060	4060	4060	4060	0
191	20231227	164600	178668705	4060	4060	4060	4060	0
192	20231227	164500	178668705	4060	4060	4060	4060	0
193	20231227	164400	178668705	4060	4060	4060	4060	0
194	20231227	164300	178668705	4060	4060	4060	4060	0
195	20231227	164200	178668705	4060	4060	4060	4060	0
196	20231227	164100	178668705	4060	4060	4060	4060	0
197	20231227	164000	178668705	4060	4060	4060	4060	0
198	20231227	163900	178668705	4060	4060	4060	4060	0
199	20231227	163800	178668705	4060	4060	4060	4060	0
200	20231227	163700	178668705	4060	4060	4060	4060	0
201	20231227	163600	178668705	4060	4060	4060	4060	0
202	20231227	163500	178668705	4060	4060	4060	4060	0
203	20231227	163400	178668705	4060	4060	4060	4060	0
204	20231227	163300	178668705	4060	4060	4060	4060	0
205	20231227	163200	178668705	4060	4060	4060	4060	0
206	20231227	163100	178668705	4060	4060	4060	4060	0
207	20231227	163000	178668705	4060	4060	4060	4060	0
208	20231227	162900	178668705	4060	4060	4060	4060	0
209	20231227	162800	178668705	4060	4060	4060	4060	0
210	20231227	162700	178668705	4060	4060	4060	4060	0
211	20231227	162600	178668705	4060	4060	4060	4060	0
212	20231227	162500	178668705	4060	4060	4060	4060	970
213	20231227	162400	178668705	4060	4060	4060	4060	0
214	20231227	162300	178668705	4060	4060	4060	4060	0
215	20231227	162200	178668705	4060	4060	4060	4060	0
216	20231227	162100	178668705	4060	4060	4060	4060	0
217	20231227	162000	178668705	4060	4060	4060	4060	0
218	20231227	161900	178668705	4060	4060	4060	4060	0
219	20231227	161800	178668705	4060	4060	4060	4060	0
220	20231227	161700	178668705	4060	4060	4060	4060	0
221	20231227	161600	178668705	4060	4060	4060	4060	0
222	20231227	161500	178668705	4060	4060	4060	4060	0
223	20231227	161400	178668705	4060	4060	4060	4060	0
224	20231227	161300	178668705	4060	4060	4060	4060	0
225	20231227	161200	178668705	4060	4060	4060	4060	0
226	20231227	161100	178668705	4060	4060	4060	4060	0
227	20231227	161000	178668705	4060	4060	4060	4060	0
228	20231227	160900	178668705	4060	4060	4060	4060	0
229	20231227	160800	178668705	4060	4060	4060	4060	0
230	20231227	160700	178668705	4060	4060	4060	4060	0
231	20231227	160600	178668705	4060	4060	4060	4060	0
232	20231227	160500	178668705	4060	4060	4060	4060	0
233	20231227	160400	178668705	4060	4060	4060	4060	0
234	20231227	160300	178668705	4060	4060	4060	4060	0
235	20231227	160200	178668705	4060	4060	4060	4060	0
236	20231227	160100	178668705	4060	4060	4060	4060	0
237	20231227	160000	178668705	4060	4060	4060	4060	0
238	20231227	155900	178668705	4060	4060	4060	4060	0
239	20231227	155800	178668705	4060	4060	4060	4060	0
240	20231227	155700	178668705	4060	4060	4060	4060	0
241	20231227	155600	178668705	4060	4060	4060	4060	0
242	20231227	155500	178668705	4060	4060	4060	4060	970
243	20231227	155400	178668705	4060	4060	4060	4060	0
244	20231227	155300	178668705	4060	4060	4060	4060	0
245	20231227	155200	178668705	4060	4060	4060	4060	0
246	20231227	155100	178668705	4060	4060	4060	4060	0
247	20231227	155000	178668705	4060	4060	4060	4060	0
248	20231227	154900	178668705	4060	4060	4060	4060	0
249	20231227	154800	178668705	4060	4060	4060	4060	0
250	20231227	154700	178668705	4060	4060	4060	4060	0
251	20231227	154600	178668705	4060	4060	4060	4060	0
252	20231227	154500	178668705	4060	4060	4060	4060	0
253	20231227	154400	178668705	4060	4060	4060	4060	0
254	20231227	154300	178668705	4060	4060	4060	4060	0
255	20231227	154200	178668705	4060	4060	4060	4060	0
256	20231227	154100	178668705	4060	4060	4060	4060	0
257	20231227	154000	178668705	4060	4060	4060	4060	0
258	20231227	153900	178668705	4060	4060	4060	4060	0
259	20231227	153800	178668705	4060	4060	4060	4060	0
260	20231227	153700	178668705	4060	4060	4060	4060	0
261	20231227	153600	178668705	4060	4060	4060	4060	0
262	20231227	153500	178668705	4060	4060	4060	4060	0
263	20231227	153400	178668705	4060	4060	4060	4060	0
264	20231227	153300	178668705	4060	4060	4060	4060	0
265	20231227	153200	178668705	4060	4060	4060	4060	0
266	20231227	153100	178668705	4060	4060	4060	4060	0
267	20231227	153000	178668705	4060	4060	4060	4060	970
268	20231227	152900	174730505	4060	4060	4060	4060	0
269	20231227	152800	174730505	4060	4060	4060	4060	0
270	20231227	152700	174730505	4060	4060	4060	4060	0
271	20231227	152600	174730505	4060	4060	4060	4060	0
272	20231227	152500	174730505	4060	4060	4060	4060	0
273	20231227	152400	174730505	4060	4060	4060	4060	0
274	20231227	152300	174730505	4060	4060	4060	4060	0
275	20231227	152200	174730505	4060	4060	4060	4060	0
276	20231227	152100	174730505	4060	4060	4060	4060	0
277	20231227	152000	174730505	4060	4060	4060	4060	0
278	20231227	151900	174730505	4060	4060	4060	4060	201
279	20231227	151800	173914445	4060	4060	4060	4060	34
280	20231227	151700	173776405	4060	4050	4060	4050	4012
281	20231227	151600	157527685	4055	4055	4055	4055	0
282	20231227	151500	157527685	4055	4055	4055	4055	0
283	20231227	151400	157527685	4055	4050	4055	4050	74
284	20231227	151300	157227950	4050	4050	4050	4050	310
285	20231227	151200	155972450	4050	4050	4050	4050	100
286	20231227	151100	155567450	4055	4055	4055	4055	10
287	20231227	151000	155526900	4055	4055	4055	4055	277
288	20231227	150900	154403665	4055	4055	4055	4055	1
289	20231227	150800	154399610	4055	4055	4055	4055	0
290	20231227	150700	154399610	4055	4055	4055	4055	150
291	20231227	150600	153791360	4055	4055	4055	4055	1
292	20231227	150500	153787305	4055	4055	4055	4055	24
293	20231227	150400	153689985	4060	4060	4060	4060	0
294	20231227	150300	153689985	4060	4060	4060	4060	0
295	20231227	150200	153689985	4060	4060	4060	4060	0
296	20231227	150100	153689985	4060	4060	4060	4060	26
297	20231227	150000	153584425	4065	4065	4065	4065	101
298	20231227	145900	153173860	4065	4060	4065	4060	8
299	20231227	145800	153141365	4060	4060	4060	4060	54
300	20231227	145700	152922125	4065	4065	4065	4065	6
301	20231227	145600	152897735	4060	4060	4060	4060	219
302	20231227	145500	152008595	4060	4060	4060	4060	1
303	20231227	145400	152004535	4055	4055	4055	4055	100
304	20231227	145300	151599035	4065	4055	4065	4055	101
305	20231227	145200	151189470	4055	4055	4055	4055	15
306	20231227	145100	151128645	4060	4060	4060	4060	0
307	20231227	145000	151128645	4060	4060	4060	4060	0
308	20231227	144900	151128645	4060	4060	4060	4060	0
309	20231227	144800	151128645	4060	4060	4060	4060	10
310	20231227	144700	151088045	4065	4065	4065	4065	268
311	20231227	144600	149998625	4065	4065	4065	4065	0
312	20231227	144500	149998625	4065	4065	4065	4065	1
313	20231227	144400	149994560	4050	4050	4050	4050	1
314	20231227	144300	149990510	4050	4050	4050	4050	0
315	20231227	144200	149990510	4050	4050	4050	4050	100
316	20231227	144100	149585510	4050	4050	4050	4050	700
317	20231227	144000	146750510	4065	4065	4065	4065	50
318	20231227	143900	146547260	4050	4050	4050	4050	0
319	20231227	143800	146547260	4050	4050	4050	4050	1
320	20231227	143700	146543210	4065	4065	4065	4065	0
321	20231227	143600	146543210	4065	4065	4065	4065	1
322	20231227	143500	146539145	4055	4055	4055	4055	273
323	20231227	143400	145432130	4065	4065	4065	4065	0
324	20231227	143300	145432130	4065	4065	4065	4065	0
325	20231227	143200	145432130	4065	4065	4065	4065	0
326	20231227	143100	145432130	4065	4065	4065	4065	0
327	20231227	143000	145432130	4065	4065	4065	4065	0
328	20231227	142900	145432130	4065	4065	4065	4065	0
329	20231227	142800	145432130	4065	4065	4065	4065	0
330	20231227	142700	145432130	4065	4065	4065	4065	26
331	20231227	142600	145326440	4065	4065	4065	4065	0
332	20231227	142500	145326440	4065	4065	4065	4065	0
333	20231227	142400	145326440	4065	4065	4065	4065	0
334	20231227	142300	145326440	4065	4065	4065	4065	0
335	20231227	142200	145326440	4065	4065	4065	4065	0
336	20231227	142100	145326440	4065	4065	4065	4065	0
337	20231227	142000	145326440	4065	4065	4065	4065	50
338	20231227	141900	145123190	4065	4065	4065	4065	0
339	20231227	141800	145123190	4065	4065	4065	4065	0
340	20231227	141700	145123190	4065	4065	4065	4065	0
341	20231227	141600	145123190	4065	4065	4065	4065	0
342	20231227	141500	145123190	4065	4065	4065	4065	0
343	20231227	141400	145123190	4065	4065	4065	4065	0
344	20231227	141300	145123190	4065	4065	4065	4065	0
345	20231227	141200	145123190	4065	4065	4065	4065	0
346	20231227	141100	145123190	4065	4065	4065	4065	0
347	20231227	141000	145123190	4065	4060	4065	4060	757
348	20231227	140900	142046805	4055	4055	4055	4055	0
349	20231227	140800	142046805	4055	4055	4055	4055	0
350	20231227	140700	142046805	4055	4055	4055	4055	0
351	20231227	140600	142046805	4055	4055	4055	4055	500
352	20231227	140500	140019305	4055	4055	4055	4055	8
353	20231227	140400	139986865	4065	4065	4065	4065	0
354	20231227	140300	139986865	4065	4065	4065	4065	0
355	20231227	140200	139986865	4065	4065	4065	4065	0
356	20231227	140100	139986865	4065	4065	4065	4065	0
357	20231227	140000	139986865	4065	4065	4065	4065	1
358	20231227	135900	139982800	4055	4055	4055	4055	0
359	20231227	135800	139982800	4055	4055	4055	4055	0
360	20231227	135700	139982800	4055	4055	4055	4055	0
361	20231227	135600	139982800	4055	4055	4055	4055	3
362	20231227	135500	139970635	4060	4060	4060	4060	1
363	20231227	135400	139966575	4065	4065	4065	4065	0
364	20231227	135300	139966575	4065	4050	4065	4040	202
365	20231227	135200	139150225	4045	4055	4055	4045	211
366	20231227	135100	138295660	4065	4065	4065	4065	0
367	20231227	135000	138295660	4065	4065	4065	4065	0
368	20231227	134900	138295660	4065	4065	4065	4065	0
369	20231227	134800	138295660	4065	4065	4065	4065	0
370	20231227	134700	138295660	4065	4065	4065	4065	0
371	20231227	134600	138295660	4065	4065	4065	4065	1
372	20231227	134500	138291595	4050	4050	4050	4050	0
373	20231227	134400	138291595	4050	4050	4050	4050	0
374	20231227	134300	138291595	4050	4050	4050	4050	0
375	20231227	134200	138291595	4050	4050	4050	4050	0
376	20231227	134100	138291595	4050	4050	4050	4050	0
377	20231227	134000	138291595	4050	4050	4050	4050	0
378	20231227	133900	138291595	4050	4050	4050	4050	0
379	20231227	133800	138291595	4050	4050	4050	4050	0
380	20231227	133700	138291595	4050	4050	4050	4050	0
381	20231227	133600	138291595	4050	4050	4050	4050	2
382	20231227	133500	138283495	4050	4050	4050	4050	0
383	20231227	133400	138283495	4050	4050	4050	4050	0
384	20231227	133300	138283495	4050	4050	4050	4050	0
385	20231227	133200	138283495	4050	4050	4050	4050	0
386	20231227	133100	138283495	4050	4050	4050	4050	0
387	20231227	133000	138283495	4050	4050	4050	4050	0
388	20231227	132900	138283495	4050	4050	4050	4050	0
389	20231227	132800	138283495	4050	4050	4050	4050	0
390	20231227	132700	138283495	4050	4050	4050	4050	10
391	20231227	132600	138242995	4065	4065	4065	4065	1
392	20231227	132500	138238930	4065	4065	4065	4065	0
393	20231227	132400	138238930	4065	4065	4065	4065	0
394	20231227	132300	138238930	4065	4065	4065	4065	5
395	20231227	132200	138218605	4065	4065	4065	4065	0
396	20231227	132100	138218605	4065	4065	4065	4065	0
397	20231227	132000	138218605	4065	4065	4065	4065	0
398	20231227	131900	138218605	4065	4065	4065	4065	9
399	20231227	131800	138182020	4065	4065	4065	4065	0
400	20231227	131700	138182020	4065	4065	4065	4065	0
401	20231227	131600	138182020	4065	4065	4065	4065	0
402	20231227	131500	138182020	4065	4065	4065	4065	0
403	20231227	131400	138182020	4065	4065	4065	4065	0
404	20231227	131300	138182020	4065	4065	4065	4065	0
405	20231227	131200	138182020	4065	4065	4065	4065	0
406	20231227	131100	138182020	4065	4065	4065	4065	0
407	20231227	131000	138182020	4065	4050	4065	4050	698
408	20231227	130900	135351265	4065	4065	4065	4065	0
409	20231227	130800	135351265	4065	4065	4065	4065	47
410	20231227	130700	135160210	4060	4060	4060	4060	0
411	20231227	130600	135160210	4060	4060	4060	4060	0
412	20231227	130500	135160210	4060	4060	4060	4060	134
413	20231227	130400	134616170	4060	4060	4060	4060	0
414	20231227	130300	134616170	4060	4060	4060	4060	0
415	20231227	130200	134616170	4060	4060	4060	4060	0
416	20231227	130100	134616170	4060	4055	4060	4055	6
417	20231227	130000	134591835	4055	4055	4055	4055	0
418	20231227	125900	134591835	4055	4050	4055	4050	2
419	20231227	125800	134583730	4055	4055	4055	4055	50
420	20231227	125700	134380980	4055	4050	4055	4050	2
421	20231227	125600	134372875	4055	4055	4055	4055	43
422	20231227	125500	134198510	4060	4050	4060	4050	8
423	20231227	125400	134166100	4050	4050	4050	4050	0
424	20231227	125300	134166100	4050	4050	4050	4050	0
425	20231227	125200	134166100	4050	4050	4050	4050	0
426	20231227	125100	134166100	4050	4050	4050	4050	0
427	20231227	125000	134166100	4050	4050	4050	4050	11
428	20231227	124900	134121550	4050	4050	4050	4050	9
429	20231227	124800	134085100	4050	4050	4050	4050	0
430	20231227	124700	134085100	4050	4050	4050	4050	0
431	20231227	124600	134085100	4050	4050	4050	4050	0
432	20231227	124500	134085100	4050	4050	4050	4050	0
433	20231227	124400	134085100	4050	4050	4050	4050	66
434	20231227	124300	133817800	4050	4045	4050	4045	30
435	20231227	124200	133696440	4040	4040	4040	4040	10
436	20231227	124100	133656040	4040	4040	4040	4040	0
437	20231227	124000	133656040	4040	4040	4040	4040	0
438	20231227	123900	133656040	4040	4040	4040	4040	10
439	20231227	123800	133615640	4040	4040	4040	4040	0
440	20231227	123700	133615640	4040	4040	4040	4040	0
441	20231227	123600	133615640	4040	4040	4040	4040	0
442	20231227	123500	133615640	4040	4040	4040	4040	0
443	20231227	123400	133615640	4040	4040	4040	4040	26
444	20231227	123300	133510600	4040	4040	4040	4040	24
445	20231227	123200	133413640	4045	4040	4045	4040	6
446	20231227	123100	133389375	4045	4045	4045	4045	0
447	20231227	123000	133389375	4045	4040	4045	4040	232
448	20231227	122900	132451945	4045	4045	4045	4045	37
449	20231227	122800	132302280	4040	4040	4040	4040	214
450	20231227	122700	131437720	4050	4050	4050	4050	4
451	20231227	122600	131421520	4045	4045	4045	4045	0
452	20231227	122500	131421520	4045	4045	4045	4045	0
453	20231227	122400	131421520	4045	4045	4045	4045	71
454	20231227	122300	131134325	4040	4040	4040	4040	0
455	20231227	122200	131134325	4040	4040	4040	4040	10
456	20231227	122100	131093925	4040	4040	4040	4040	0
457	20231227	122000	131093925	4040	4040	4040	4040	0
458	20231227	121900	131093925	4040	4040	4040	4040	0
459	20231227	121800	131093925	4040	4040	4040	4040	0
460	20231227	121700	131093925	4040	4040	4040	4040	0
461	20231227	121600	131093925	4040	4040	4040	4040	0
462	20231227	121500	131093925	4040	4030	4040	4030	243
463	20231227	121400	130112215	4030	4030	4030	4030	101
464	20231227	121300	129705185	4030	4030	4030	4030	0
465	20231227	121200	129705185	4030	4030	4030	4030	471
466	20231227	121100	127807055	4040	4040	4040	4040	0
467	20231227	121000	127807055	4040	4040	4040	4040	634
468	20231227	120900	125245695	4040	4040	4040	4040	50
469	20231227	120800	125043695	4040	4040	4040	4040	10
470	20231227	120700	125003295	4040	4040	4040	4040	0
471	20231227	120600	125003295	4040	4040	4040	4040	0
472	20231227	120500	125003295	4040	4040	4040	4040	0
473	20231227	120400	125003295	4040	4040	4040	4040	0
474	20231227	120300	125003295	4040	4040	4040	4040	0
475	20231227	120200	125003295	4040	4040	4040	4040	0
476	20231227	120100	125003295	4040	4040	4040	4040	0
477	20231227	120000	125003295	4040	4040	4040	4040	0
478	20231227	115900	125003295	4040	4040	4040	4040	0
479	20231227	115800	125003295	4040	4040	4040	4040	0
480	20231227	115700	125003295	4040	4040	4040	4040	0
481	20231227	115600	125003295	4040	4030	4040	4030	312
482	20231227	115500	123745815	4040	4040	4040	4040	0
483	20231227	115400	123745815	4040	4040	4040	4040	0
484	20231227	115300	123745815	4040	4040	4040	4040	0
485	20231227	115200	123745815	4040	4040	4040	4040	0
486	20231227	115100	123745815	4040	4040	4040	4040	0
487	20231227	115000	123745815	4040	4040	4040	4040	0
488	20231227	114900	123745815	4040	4040	4040	4040	0
489	20231227	114800	123745815	4040	4040	4040	4040	1
490	20231227	114700	123741775	4030	4040	4040	4030	5
491	20231227	114600	123721595	4030	4030	4030	4030	0
492	20231227	114500	123721595	4030	4030	4030	4030	0
493	20231227	114400	123721595	4030	4030	4030	4030	0
494	20231227	114300	123721595	4030	4030	4030	4030	0
495	20231227	114200	123721595	4030	4030	4030	4030	0
496	20231227	114100	123721595	4030	4030	4030	4030	150
497	20231227	114000	123117095	4030	4030	4030	4030	0
498	20231227	113900	123117095	4030	4045	4045	4030	2
499	20231227	113800	123109020	4030	4030	4030	4030	34
500	20231227	113700	122972000	4030	4030	4030	4030	0
501	20231227	113600	122972000	4030	4030	4045	4030	30
502	20231227	113500	122850680	4050	4050	4050	4050	1
503	20231227	113400	122846630	4030	4030	4030	4030	0
504	20231227	113300	122846630	4030	4030	4030	4030	0
505	20231227	113200	122846630	4030	4030	4030	4030	0
506	20231227	113100	122846630	4030	4030	4030	4030	0
507	20231227	113000	122846630	4030	4030	4030	4030	0
508	20231227	112900	122846630	4030	4030	4030	4030	50
509	20231227	112800	122645130	4050	4050	4050	4050	0
510	20231227	112700	122645130	4050	4050	4050	4050	0
511	20231227	112600	122645130	4050	4050	4050	4050	1000
512	20231227	112500	118595130	4050	4050	4050	4050	0
513	20231227	112400	118595130	4050	4050	4050	4050	0
514	20231227	112300	118595130	4050	4050	4050	4050	0
515	20231227	112200	118595130	4050	4050	4050	4050	0
516	20231227	112100	118595130	4050	4050	4050	4050	0
517	20231227	112000	118595130	4050	4050	4050	4050	0
518	20231227	111900	118595130	4050	4050	4050	4050	0
519	20231227	111800	118595130	4050	4050	4050	4050	0
520	20231227	111700	118595130	4050	4050	4050	4050	0
521	20231227	111600	118595130	4050	4050	4050	4050	0
522	20231227	111500	118595130	4050	4050	4050	4050	0
523	20231227	111400	118595130	4050	4050	4050	4050	0
524	20231227	111300	118595130	4050	4050	4050	4050	62
525	20231227	111200	118344030	4050	4050	4050	4050	0
526	20231227	111100	118344030	4050	4050	4050	4050	0
527	20231227	111000	118344030	4050	4050	4050	4050	0
528	20231227	110900	118344030	4050	4050	4050	4050	20
529	20231227	110800	118263030	4025	4025	4025	4025	0
530	20231227	110700	118263030	4025	4025	4025	4025	0
531	20231227	110600	118263030	4025	4025	4025	4025	0
532	20231227	110500	118263030	4025	4025	4025	4025	0
533	20231227	110400	118263030	4025	4025	4025	4025	0
534	20231227	110300	118263030	4025	4045	4050	4025	1157
535	20231227	110200	113594045	4050	4035	4050	4035	388
536	20231227	110100	112023935	4030	4030	4030	4030	1
537	20231227	110000	112019905	4030	4030	4030	4030	1
538	20231227	105900	112015875	4030	4030	4030	4030	0
539	20231227	105800	112015875	4030	4030	4030	4030	11
540	20231227	105700	111971545	4030	4030	4030	4030	0
541	20231227	105600	111971545	4030	4030	4030	4030	0
542	20231227	105500	111971545	4030	4030	4030	4030	146
543	20231227	105400	111383165	4030	4030	4030	4030	20
544	20231227	105300	111302565	4030	4030	4030	4030	0
545	20231227	105200	111302565	4030	4030	4030	4030	0
546	20231227	105100	111302565	4030	4025	4030	4025	172
547	20231227	105000	110610215	4025	4025	4025	4025	61
548	20231227	104900	110364690	4025	4025	4025	4025	0
549	20231227	104800	110364690	4025	4025	4025	4025	388
550	20231227	104700	108802990	4025	4025	4025	4025	2
551	20231227	104600	108794940	4025	4025	4025	4025	1
552	20231227	104500	108790915	4020	4020	4020	4020	64
553	20231227	104400	108533635	4020	4020	4020	4020	0
554	20231227	104300	108533635	4020	4020	4020	4020	0
555	20231227	104200	108533635	4020	4020	4020	4020	1005
556	20231227	104100	104493535	4020	4020	4020	4020	0
557	20231227	104000	104493535	4020	4020	4020	4020	326
558	20231227	103900	103183015	4015	4015	4015	4015	0
559	20231227	103800	103183015	4015	4025	4025	4015	525
560	20231227	103700	101070830	4025	4025	4025	4025	0
561	20231227	103600	101070830	4025	4025	4025	4025	0
562	20231227	103500	101070830	4025	4030	4030	4025	363
563	20231227	103400	99608075	4040	4040	4040	4040	0
564	20231227	103300	99608075	4040	4040	4040	4040	0
565	20231227	103200	99608075	4040	4040	4040	4040	0
566	20231227	103100	99608075	4040	4040	4040	4040	10
567	20231227	103000	99567675	4025	4040	4040	4025	20
568	20231227	102900	99487025	4040	4040	4040	4040	0
569	20231227	102800	99487025	4040	4040	4040	4040	0
570	20231227	102700	99487025	4040	4040	4040	4040	0
571	20231227	102600	99487025	4040	4040	4040	4040	184
572	20231227	102500	98743665	4040	4040	4040	4040	1
573	20231227	102400	98739625	4020	4020	4020	4020	0
574	20231227	102300	98739625	4020	4020	4020	4020	0
575	20231227	102200	98739625	4020	4020	4020	4020	0
576	20231227	102100	98739625	4020	4020	4020	4020	0
577	20231227	102000	98739625	4020	4020	4020	4020	1000
578	20231227	101900	94719625	4020	4020	4020	4020	116
579	20231227	101800	94253305	4010	4010	4010	4010	0
580	20231227	101700	94253305	4010	4010	4010	4010	0
581	20231227	101600	94253305	4010	4010	4010	4010	6
582	20231227	101500	94229245	4005	4010	4010	4005	37
583	20231227	101400	94081050	4010	4010	4010	4010	10
584	20231227	101300	94040950	4010	4010	4010	4010	0
585	20231227	101200	94040950	4010	4010	4010	4010	200
586	20231227	101100	93238950	4015	4015	4015	4015	3
587	20231227	101000	93226905	4015	4015	4015	4015	208
588	20231227	100900	92391785	4000	4000	4000	4000	160
589	20231227	100800	91751785	4005	4000	4005	4000	12
590	20231227	100700	91703780	4000	4000	4000	4000	620
591	20231227	100600	89223780	4000	4015	4015	4000	1328
592	20231227	100500	83908875	4015	4005	4020	4005	942
593	20231227	100400	80132660	4010	4010	4010	4010	11
594	20231227	100300	80088550	4010	4010	4010	4010	8
595	20231227	100200	80056470	4010	4010	4010	4010	0
596	20231227	100100	80056470	4010	4030	4030	4010	131
597	20231227	100000	79531100	4010	4035	4045	4010	796
598	20231227	095900	76336340	4005	4015	4015	4005	800
599	20231227	095800	73131600	4035	4035	4035	4035	80
600	20231227	095700	72808800	4035	4035	4035	4035	0
601	20231227	095600	72808800	4035	4035	4035	4035	0
602	20231227	095500	72808800	4035	4035	4035	4035	97
603	20231227	095400	72417405	4005	4005	4005	4005	69
604	20231227	095300	72141060	4005	4010	4010	4005	594
605	20231227	095200	69761700	4005	4005	4005	4005	0
606	20231227	095100	69761700	4005	4015	4015	4005	1394
607	20231227	095000	64172495	4045	4015	4050	4015	140
608	20231227	094900	63606850	4015	4015	4015	4015	241
609	20231227	094800	62639235	4015	4015	4015	4015	118
610	20231227	094700	62165465	4010	4010	4010	4010	0
611	20231227	094600	62165465	4010	4010	4010	4010	0
612	20231227	094500	62165465	4010	4015	4015	4010	850
613	20231227	094400	58753960	4010	4010	4010	4010	0
614	20231227	094300	58753960	4010	4020	4020	4010	1593
615	20231227	094200	52358610	4020	4025	4025	4020	528
616	20231227	094100	50235280	4025	4025	4025	4025	317
617	20231227	094000	48959355	4030	4030	4030	4030	8
618	20231227	093900	48927115	4050	4050	4050	4050	13
619	20231227	093800	48874465	4050	4050	4050	4050	5
620	20231227	093700	48854215	4050	4050	4050	4050	13
621	20231227	093600	48801565	4025	4050	4050	4025	892
622	20231227	093500	45206875	4055	4055	4055	4055	2
623	20231227	093400	45198765	4055	4055	4055	4055	3
624	20231227	093300	45186600	4045	4045	4045	4045	12
625	20231227	093200	45138060	4045	4055	4055	4045	17
626	20231227	093100	45069275	4055	4055	4055	4055	2
627	20231227	093000	45061165	4025	4040	4055	4025	253
628	20231227	092900	44042225	4040	4040	4040	4040	15
629	20231227	092800	43981625	4060	4035	4060	4035	127
630	20231227	092700	43469105	4060	4040	4060	4040	4
631	20231227	092600	43452885	4050	4060	4060	4050	394
632	20231227	092500	41856780	4065	4065	4065	4065	3
633	20231227	092400	41844585	4055	4070	4070	4055	401
634	20231227	092300	40217220	4070	4070	4070	4070	17
635	20231227	092200	40148030	4070	4070	4070	4070	2
636	20231227	092100	40139890	4070	4065	4070	4065	302
637	20231227	092000	38912250	4065	4070	4085	4065	601
638	20231227	091900	36466350	4070	4085	4085	4070	247
639	20231227	091800	35460910	4085	4085	4085	4085	0
640	20231227	091700	35460910	4085	4085	4085	4085	2
641	20231227	091600	35452740	4085	4085	4085	4085	2
642	20231227	091500	35444570	4085	4085	4085	4085	4
643	20231227	091400	35428230	4085	4085	4085	4085	8
644	20231227	091300	35395550	4085	4085	4085	4085	124
645	20231227	091200	34889010	4085	4070	4085	4065	343
646	20231227	091100	33494135	4085	4090	4090	4085	4
647	20231227	091000	33477785	4095	4095	4095	4095	0
648	20231227	090900	33477785	4095	4090	4095	4090	245
649	20231227	090800	32475240	4090	4090	4090	4090	2
650	20231227	090700	32467060	4090	4095	4095	4090	4
651	20231227	090600	32450690	4090	4090	4090	4090	122
652	20231227	090500	31951710	4090	4060	4090	4060	1056
653	20231227	090400	27662840	4090	4090	4090	4090	2
654	20231227	090300	27654660	4090	4070	4090	4050	203
655	20231227	090200	26832015	4050	4065	4090	4050	2310
656	20231227	090100	17465245	4065	4050	4065	4050	1008
657	20231227	090000	13378230	4050	4010	4050	4010	3335