KissMeData/290270/min/candle-20231226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231226	205500	56017825	3960	3960	3960	3960	38
3	20231226	205400	56017825	3960	3960	3960	3960	0
4	20231226	205300	56017825	3960	3960	3960	3960	0
5	20231226	205200	56017825	3960	3960	3960	3960	0
6	20231226	205100	56017825	3960	3960	3960	3960	0
7	20231226	205000	56017825	3960	3960	3960	3960	0
8	20231226	204900	56017825	3960	3960	3960	3960	0
9	20231226	204800	56017825	3960	3960	3960	3960	0
10	20231226	204700	56017825	3960	3960	3960	3960	0
11	20231226	204600	56017825	3960	3960	3960	3960	0
12	20231226	204500	56017825	3960	3960	3960	3960	0
13	20231226	204400	56017825	3960	3960	3960	3960	0
14	20231226	204300	56017825	3960	3960	3960	3960	0
15	20231226	204200	56017825	3960	3960	3960	3960	0
16	20231226	204100	56017825	3960	3960	3960	3960	0
17	20231226	204000	56017825	3960	3960	3960	3960	0
18	20231226	203900	56017825	3960	3960	3960	3960	0
19	20231226	203800	56017825	3960	3960	3960	3960	0
20	20231226	203700	56017825	3960	3960	3960	3960	0
21	20231226	203600	56017825	3960	3960	3960	3960	0
22	20231226	203500	56017825	3960	3960	3960	3960	0
23	20231226	203400	56017825	3960	3960	3960	3960	0
24	20231226	203300	56017825	3960	3960	3960	3960	0
25	20231226	203200	56017825	3960	3960	3960	3960	0
26	20231226	203100	56017825	3960	3960	3960	3960	0
27	20231226	203000	56017825	3960	3960	3960	3960	0
28	20231226	202900	56017825	3960	3960	3960	3960	0
29	20231226	202800	56017825	3960	3960	3960	3960	0
30	20231226	202700	56017825	3960	3960	3960	3960	0
31	20231226	202600	56017825	3960	3960	3960	3960	0
32	20231226	202500	56017825	3960	3960	3960	3960	38
33	20231226	202400	56017825	3960	3960	3960	3960	0
34	20231226	202300	56017825	3960	3960	3960	3960	0
35	20231226	202200	56017825	3960	3960	3960	3960	0
36	20231226	202100	56017825	3960	3960	3960	3960	0
37	20231226	202000	56017825	3960	3960	3960	3960	0
38	20231226	201900	56017825	3960	3960	3960	3960	0
39	20231226	201800	56017825	3960	3960	3960	3960	0
40	20231226	201700	56017825	3960	3960	3960	3960	0
41	20231226	201600	56017825	3960	3960	3960	3960	0
42	20231226	201500	56017825	3960	3960	3960	3960	0
43	20231226	201400	56017825	3960	3960	3960	3960	0
44	20231226	201300	56017825	3960	3960	3960	3960	0
45	20231226	201200	56017825	3960	3960	3960	3960	0
46	20231226	201100	56017825	3960	3960	3960	3960	0
47	20231226	201000	56017825	3960	3960	3960	3960	0
48	20231226	200900	56017825	3960	3960	3960	3960	0
49	20231226	200800	56017825	3960	3960	3960	3960	0
50	20231226	200700	56017825	3960	3960	3960	3960	0
51	20231226	200600	56017825	3960	3960	3960	3960	0
52	20231226	200500	56017825	3960	3960	3960	3960	0
53	20231226	200400	56017825	3960	3960	3960	3960	0
54	20231226	200300	56017825	3960	3960	3960	3960	0
55	20231226	200200	56017825	3960	3960	3960	3960	0
56	20231226	200100	56017825	3960	3960	3960	3960	0
57	20231226	200000	56017825	3960	3960	3960	3960	0
58	20231226	195900	56017825	3960	3960	3960	3960	0
59	20231226	195800	56017825	3960	3960	3960	3960	0
60	20231226	195700	56017825	3960	3960	3960	3960	0
61	20231226	195600	56017825	3960	3960	3960	3960	0
62	20231226	195500	56017825	3960	3960	3960	3960	38
63	20231226	195400	56017825	3960	3960	3960	3960	0
64	20231226	195300	56017825	3960	3960	3960	3960	0
65	20231226	195200	56017825	3960	3960	3960	3960	0
66	20231226	195100	56017825	3960	3960	3960	3960	0
67	20231226	195000	56017825	3960	3960	3960	3960	0
68	20231226	194900	56017825	3960	3960	3960	3960	0
69	20231226	194800	56017825	3960	3960	3960	3960	0
70	20231226	194700	56017825	3960	3960	3960	3960	0
71	20231226	194600	56017825	3960	3960	3960	3960	0
72	20231226	194500	56017825	3960	3960	3960	3960	0
73	20231226	194400	56017825	3960	3960	3960	3960	0
74	20231226	194300	56017825	3960	3960	3960	3960	0
75	20231226	194200	56017825	3960	3960	3960	3960	0
76	20231226	194100	56017825	3960	3960	3960	3960	0
77	20231226	194000	56017825	3960	3960	3960	3960	0
78	20231226	193900	56017825	3960	3960	3960	3960	0
79	20231226	193800	56017825	3960	3960	3960	3960	0
80	20231226	193700	56017825	3960	3960	3960	3960	0
81	20231226	193600	56017825	3960	3960	3960	3960	0
82	20231226	193500	56017825	3960	3960	3960	3960	0
83	20231226	193400	56017825	3960	3960	3960	3960	0
84	20231226	193300	56017825	3960	3960	3960	3960	0
85	20231226	193200	56017825	3960	3960	3960	3960	0
86	20231226	193100	56017825	3960	3960	3960	3960	0
87	20231226	193000	56017825	3960	3960	3960	3960	0
88	20231226	192900	56017825	3960	3960	3960	3960	0
89	20231226	192800	56017825	3960	3960	3960	3960	0
90	20231226	192700	56017825	3960	3960	3960	3960	0
91	20231226	192600	56017825	3960	3960	3960	3960	0
92	20231226	192500	56017825	3960	3960	3960	3960	38
93	20231226	192400	56017825	3960	3960	3960	3960	0
94	20231226	192300	56017825	3960	3960	3960	3960	0
95	20231226	192200	56017825	3960	3960	3960	3960	0
96	20231226	192100	56017825	3960	3960	3960	3960	0
97	20231226	192000	56017825	3960	3960	3960	3960	0
98	20231226	191900	56017825	3960	3960	3960	3960	0
99	20231226	191800	56017825	3960	3960	3960	3960	0
100	20231226	191700	56017825	3960	3960	3960	3960	0
101	20231226	191600	56017825	3960	3960	3960	3960	0
102	20231226	191500	56017825	3960	3960	3960	3960	0
103	20231226	191400	56017825	3960	3960	3960	3960	0
104	20231226	191300	56017825	3960	3960	3960	3960	0
105	20231226	191200	56017825	3960	3960	3960	3960	0
106	20231226	191100	56017825	3960	3960	3960	3960	0
107	20231226	191000	56017825	3960	3960	3960	3960	0
108	20231226	190900	56017825	3960	3960	3960	3960	0
109	20231226	190800	56017825	3960	3960	3960	3960	0
110	20231226	190700	56017825	3960	3960	3960	3960	0
111	20231226	190600	56017825	3960	3960	3960	3960	0
112	20231226	190500	56017825	3960	3960	3960	3960	0
113	20231226	190400	56017825	3960	3960	3960	3960	0
114	20231226	190300	56017825	3960	3960	3960	3960	0
115	20231226	190200	56017825	3960	3960	3960	3960	0
116	20231226	190100	56017825	3960	3960	3960	3960	0
117	20231226	190000	56017825	3960	3960	3960	3960	0
118	20231226	185900	56017825	3960	3960	3960	3960	0
119	20231226	185800	56017825	3960	3960	3960	3960	0
120	20231226	185700	56017825	3960	3960	3960	3960	0
121	20231226	185600	56017825	3960	3960	3960	3960	0
122	20231226	185500	56017825	3960	3960	3960	3960	38
123	20231226	185400	56017825	3960	3960	3960	3960	0
124	20231226	185300	56017825	3960	3960	3960	3960	0
125	20231226	185200	56017825	3960	3960	3960	3960	0
126	20231226	185100	56017825	3960	3960	3960	3960	0
127	20231226	185000	56017825	3960	3960	3960	3960	0
128	20231226	184900	56017825	3960	3960	3960	3960	0
129	20231226	184800	56017825	3960	3960	3960	3960	0
130	20231226	184700	56017825	3960	3960	3960	3960	0
131	20231226	184600	56017825	3960	3960	3960	3960	0
132	20231226	184500	56017825	3960	3960	3960	3960	0
133	20231226	184400	56017825	3960	3960	3960	3960	0
134	20231226	184300	56017825	3960	3960	3960	3960	0
135	20231226	184200	56017825	3960	3960	3960	3960	0
136	20231226	184100	56017825	3960	3960	3960	3960	0
137	20231226	184000	56017825	3960	3960	3960	3960	0
138	20231226	183900	56017825	3960	3960	3960	3960	0
139	20231226	183800	56017825	3960	3960	3960	3960	0
140	20231226	183700	56017825	3960	3960	3960	3960	0
141	20231226	183600	56017825	3960	3960	3960	3960	0
142	20231226	183500	56017825	3960	3960	3960	3960	0
143	20231226	183400	56017825	3960	3960	3960	3960	0
144	20231226	183300	56017825	3960	3960	3960	3960	0
145	20231226	183200	56017825	3960	3960	3960	3960	0
146	20231226	183100	56017825	3960	3960	3960	3960	0
147	20231226	183000	56017825	3960	3960	3960	3960	0
148	20231226	182900	56017825	3960	3960	3960	3960	0
149	20231226	182800	56017825	3960	3960	3960	3960	0
150	20231226	182700	56017825	3960	3960	3960	3960	0
151	20231226	182600	56017825	3960	3960	3960	3960	0
152	20231226	182500	56017825	3960	3960	3960	3960	38
153	20231226	182400	56017825	3960	3960	3960	3960	0
154	20231226	182300	56017825	3960	3960	3960	3960	0
155	20231226	182200	56017825	3960	3960	3960	3960	0
156	20231226	182100	56017825	3960	3960	3960	3960	0
157	20231226	182000	56017825	3960	3960	3960	3960	0
158	20231226	181900	56017825	3960	3960	3960	3960	0
159	20231226	181800	56017825	3960	3960	3960	3960	0
160	20231226	181700	56017825	3960	3960	3960	3960	0
161	20231226	181600	56017825	3960	3960	3960	3960	0
162	20231226	181500	56017825	3960	3960	3960	3960	0
163	20231226	181400	56017825	3960	3960	3960	3960	0
164	20231226	181300	56017825	3960	3960	3960	3960	0
165	20231226	181200	56017825	3960	3960	3960	3960	0
166	20231226	181100	56017825	3960	3960	3960	3960	0
167	20231226	181000	56017825	3960	3960	3960	3960	0
168	20231226	180900	56017825	3960	3960	3960	3960	0
169	20231226	180800	56017825	3960	3960	3960	3960	0
170	20231226	180700	56017825	3960	3960	3960	3960	0
171	20231226	180600	56017825	3960	3960	3960	3960	0
172	20231226	180500	56017825	3960	3960	3960	3960	0
173	20231226	180400	56017825	3960	3960	3960	3960	0
174	20231226	180300	56017825	3960	3960	3960	3960	0
175	20231226	180200	56017825	3960	3960	3960	3960	0
176	20231226	180100	56017825	3960	3960	3960	3960	0
177	20231226	180000	56017825	3960	3960	3960	3960	0
178	20231226	175900	56017825	3960	3960	3960	3960	0
179	20231226	175800	56017825	3960	3960	3960	3960	0
180	20231226	175700	56017825	3960	3960	3960	3960	0
181	20231226	175600	56017825	3960	3960	3960	3960	0
182	20231226	175500	56017825	3960	3960	3960	3960	38
183	20231226	175400	56017825	3960	3960	3960	3960	0
184	20231226	175300	56017825	3960	3960	3960	3960	0
185	20231226	175200	56017825	3960	3960	3960	3960	0
186	20231226	175100	56017825	3960	3960	3960	3960	0
187	20231226	175000	56017825	3960	3960	3960	3960	0
188	20231226	174900	56017825	3960	3960	3960	3960	0
189	20231226	174800	56017825	3960	3960	3960	3960	0
190	20231226	174700	56017825	3960	3960	3960	3960	0
191	20231226	174600	56017825	3960	3960	3960	3960	0
192	20231226	174500	56017825	3960	3960	3960	3960	0
193	20231226	174400	56017825	3960	3960	3960	3960	0
194	20231226	174300	56017825	3960	3960	3960	3960	0
195	20231226	174200	56017825	3960	3960	3960	3960	0
196	20231226	174100	56017825	3960	3960	3960	3960	0
197	20231226	174000	56017825	3960	3960	3960	3960	0
198	20231226	173900	56017825	3960	3960	3960	3960	0
199	20231226	173800	56017825	3960	3960	3960	3960	0
200	20231226	173700	56017825	3960	3960	3960	3960	0
201	20231226	173600	56017825	3960	3960	3960	3960	0
202	20231226	173500	56017825	3960	3960	3960	3960	0
203	20231226	173400	56017825	3960	3960	3960	3960	0
204	20231226	173300	56017825	3960	3960	3960	3960	0
205	20231226	173200	56017825	3960	3960	3960	3960	0
206	20231226	173100	56017825	3960	3960	3960	3960	0
207	20231226	173000	56017825	3960	3960	3960	3960	0
208	20231226	172900	56017825	3960	3960	3960	3960	0
209	20231226	172800	56017825	3960	3960	3960	3960	0
210	20231226	172700	56017825	3960	3960	3960	3960	0
211	20231226	172600	56017825	3960	3960	3960	3960	0
212	20231226	172500	56017825	3960	3960	3960	3960	38
213	20231226	172400	56017825	3960	3960	3960	3960	0
214	20231226	172300	56017825	3960	3960	3960	3960	0
215	20231226	172200	56017825	3960	3960	3960	3960	0
216	20231226	172100	56017825	3960	3960	3960	3960	0
217	20231226	172000	56017825	3960	3960	3960	3960	0
218	20231226	171900	56017825	3960	3960	3960	3960	0
219	20231226	171800	56017825	3960	3960	3960	3960	0
220	20231226	171700	56017825	3960	3960	3960	3960	0
221	20231226	171600	56017825	3960	3960	3960	3960	0
222	20231226	171500	56017825	3960	3960	3960	3960	0
223	20231226	171400	56017825	3960	3960	3960	3960	0
224	20231226	171300	56017825	3960	3960	3960	3960	0
225	20231226	171200	56017825	3960	3960	3960	3960	0
226	20231226	171100	56017825	3960	3960	3960	3960	0
227	20231226	171000	56017825	3960	3960	3960	3960	0
228	20231226	170900	56017825	3960	3960	3960	3960	0
229	20231226	170800	56017825	3960	3960	3960	3960	0
230	20231226	170700	56017825	3960	3960	3960	3960	0
231	20231226	170600	56017825	3960	3960	3960	3960	0
232	20231226	170500	56017825	3960	3960	3960	3960	0
233	20231226	170400	56017825	3960	3960	3960	3960	0
234	20231226	170300	56017825	3960	3960	3960	3960	0
235	20231226	170200	56017825	3960	3960	3960	3960	0
236	20231226	170100	56017825	3960	3960	3960	3960	0
237	20231226	170000	56017825	3960	3960	3960	3960	0
238	20231226	165900	56017825	3960	3960	3960	3960	0
239	20231226	165800	56017825	3960	3960	3960	3960	0
240	20231226	165700	56017825	3960	3960	3960	3960	0
241	20231226	165600	56017825	3960	3960	3960	3960	0
242	20231226	165500	56017825	3960	3960	3960	3960	38
243	20231226	165400	56017825	3960	3960	3960	3960	0
244	20231226	165300	56017825	3960	3960	3960	3960	0
245	20231226	165200	56017825	3960	3960	3960	3960	0
246	20231226	165100	56017825	3960	3960	3960	3960	0
247	20231226	165000	56017825	3960	3960	3960	3960	0
248	20231226	164900	56017825	3960	3960	3960	3960	0
249	20231226	164800	56017825	3960	3960	3960	3960	0
250	20231226	164700	56017825	3960	3960	3960	3960	0
251	20231226	164600	56017825	3960	3960	3960	3960	0
252	20231226	164500	56017825	3960	3960	3960	3960	0
253	20231226	164400	56017825	3960	3960	3960	3960	0
254	20231226	164300	56017825	3960	3960	3960	3960	0
255	20231226	164200	56017825	3960	3960	3960	3960	0
256	20231226	164100	56017825	3960	3960	3960	3960	0
257	20231226	164000	56017825	3960	3960	3960	3960	0
258	20231226	163900	56017825	3960	3960	3960	3960	0
259	20231226	163800	56017825	3960	3960	3960	3960	0
260	20231226	163700	56017825	3960	3960	3960	3960	0
261	20231226	163600	56017825	3960	3960	3960	3960	0
262	20231226	163500	56017825	3960	3960	3960	3960	0
263	20231226	163400	56017825	3960	3960	3960	3960	0
264	20231226	163300	56017825	3960	3960	3960	3960	0
265	20231226	163200	56017825	3960	3960	3960	3960	0
266	20231226	163100	56017825	3960	3960	3960	3960	0
267	20231226	163000	56017825	3960	3960	3960	3960	0
268	20231226	162900	56017825	3960	3960	3960	3960	0
269	20231226	162800	56017825	3960	3960	3960	3960	0
270	20231226	162700	56017825	3960	3960	3960	3960	0
271	20231226	162600	56017825	3960	3960	3960	3960	0
272	20231226	162500	56017825	3960	3960	3960	3960	38
273	20231226	162400	56017825	3960	3960	3960	3960	0
274	20231226	162300	56017825	3960	3960	3960	3960	0
275	20231226	162200	56017825	3960	3960	3960	3960	0
276	20231226	162100	56017825	3960	3960	3960	3960	0
277	20231226	162000	56017825	3960	3960	3960	3960	0
278	20231226	161900	56017825	3960	3960	3960	3960	0
279	20231226	161800	56017825	3960	3960	3960	3960	0
280	20231226	161700	56017825	3960	3960	3960	3960	0
281	20231226	161600	56017825	3960	3960	3960	3960	0
282	20231226	161500	56017825	3960	3960	3960	3960	0
283	20231226	161400	56017825	3960	3960	3960	3960	0
284	20231226	161300	56017825	3960	3960	3960	3960	0
285	20231226	161200	56017825	3960	3960	3960	3960	0
286	20231226	161100	56017825	3960	3960	3960	3960	0
287	20231226	161000	56017825	3960	3960	3960	3960	0
288	20231226	160900	56017825	3960	3960	3960	3960	0
289	20231226	160800	56017825	3960	3960	3960	3960	0
290	20231226	160700	56017825	3960	3960	3960	3960	0
291	20231226	160600	56017825	3960	3960	3960	3960	0
292	20231226	160500	56017825	3960	3960	3960	3960	0
293	20231226	160400	56017825	3960	3960	3960	3960	0
294	20231226	160300	56017825	3960	3960	3960	3960	0
295	20231226	160200	56017825	3960	3960	3960	3960	0
296	20231226	160100	56017825	3960	3960	3960	3960	0
297	20231226	160000	56017825	3960	3960	3960	3960	0
298	20231226	155900	56017825	3960	3960	3960	3960	0
299	20231226	155800	56017825	3960	3960	3960	3960	0
300	20231226	155700	56017825	3960	3960	3960	3960	0
301	20231226	155600	56017825	3960	3960	3960	3960	0
302	20231226	155500	56017825	3960	3960	3960	3960	38
303	20231226	155400	56017825	3960	3960	3960	3960	0
304	20231226	155300	56017825	3960	3960	3960	3960	0
305	20231226	155200	56017825	3960	3960	3960	3960	0
306	20231226	155100	56017825	3960	3960	3960	3960	0
307	20231226	155000	56017825	3960	3960	3960	3960	0
308	20231226	154900	56017825	3960	3960	3960	3960	0
309	20231226	154800	56017825	3960	3960	3960	3960	0
310	20231226	154700	56017825	3960	3960	3960	3960	0
311	20231226	154600	56017825	3960	3960	3960	3960	0
312	20231226	154500	56017825	3960	3960	3960	3960	0
313	20231226	154400	56017825	3960	3960	3960	3960	0
314	20231226	154300	56017825	3960	3960	3960	3960	0
315	20231226	154200	56017825	3960	3960	3960	3960	0
316	20231226	154100	56017825	3960	3960	3960	3960	0
317	20231226	154000	56017825	3960	3960	3960	3960	0
318	20231226	153900	56017825	3960	3960	3960	3960	0
319	20231226	153800	56017825	3960	3960	3960	3960	0
320	20231226	153700	56017825	3960	3960	3960	3960	0
321	20231226	153600	56017825	3960	3960	3960	3960	0
322	20231226	153500	56017825	3960	3960	3960	3960	0
323	20231226	153400	56017825	3960	3960	3960	3960	0
324	20231226	153300	56017825	3960	3960	3960	3960	0
325	20231226	153200	56017825	3960	3960	3960	3960	0
326	20231226	153100	56017825	3960	3960	3960	3960	0
327	20231226	153000	56017825	3960	3960	3960	3960	38
328	20231226	152900	55867345	3900	3900	3900	3900	0
329	20231226	152800	55867345	3900	3900	3900	3900	0
330	20231226	152700	55867345	3900	3900	3900	3900	0
331	20231226	152600	55867345	3900	3900	3900	3900	0
332	20231226	152500	55867345	3900	3900	3900	3900	0
333	20231226	152400	55867345	3900	3900	3900	3900	0
334	20231226	152300	55867345	3900	3900	3900	3900	0
335	20231226	152200	55867345	3900	3900	3900	3900	0
336	20231226	152100	55867345	3900	3900	3900	3900	0
337	20231226	152000	55867345	3900	3900	3900	3900	0
338	20231226	151900	55867345	3900	3900	3900	3900	11
339	20231226	151800	55824445	3910	3900	3910	3900	2
340	20231226	151700	55816635	3895	3900	3900	3895	24
341	20231226	151600	55723150	3910	3910	3910	3910	0
342	20231226	151500	55723150	3910	3910	3910	3910	0
343	20231226	151400	55723150	3910	3910	3910	3910	0
344	20231226	151300	55723150	3910	3910	3910	3910	0
345	20231226	151200	55723150	3910	3895	3910	3895	602
346	20231226	151100	53378330	3895	3895	3895	3890	108
347	20231226	151000	52957875	3895	3895	3895	3895	0
348	20231226	150900	52957875	3895	3895	3895	3895	500
349	20231226	150800	51010375	3900	3900	3900	3900	0
350	20231226	150700	51010375	3900	3900	3900	3900	646
351	20231226	150600	48490975	3900	3900	3900	3900	0
352	20231226	150500	48490975	3900	3900	3900	3900	4
353	20231226	150400	48475375	3910	3880	3910	3880	58
354	20231226	150300	48250305	3880	3895	3895	3880	2251
355	20231226	150200	39516130	3900	3905	3905	3900	85
356	20231226	150100	39184500	3910	3910	3910	3910	0
357	20231226	150000	39184500	3910	3910	3910	3910	0
358	20231226	145900	39184500	3910	3915	3915	3910	1600
359	20231226	145800	32928075	3930	3930	3930	3930	0
360	20231226	145700	32928075	3930	3930	3930	3930	0
361	20231226	145600	32928075	3930	3930	3930	3930	0
362	20231226	145500	32928075	3930	3930	3930	3930	0
363	20231226	145400	32928075	3930	3930	3930	3930	0
364	20231226	145300	32928075	3930	3930	3930	3930	55
365	20231226	145200	32711925	3930	3930	3930	3930	0
366	20231226	145100	32711925	3930	3930	3930	3930	40
367	20231226	145000	32554725	3935	3935	3935	3935	150
368	20231226	144900	31964475	3935	3920	3935	3910	1502
369	20231226	144800	26081400	3935	3935	3935	3935	0
370	20231226	144700	26081400	3935	3935	3935	3935	0
371	20231226	144600	26081400	3935	3935	3935	3935	0
372	20231226	144500	26081400	3935	3925	3935	3925	63
373	20231226	144400	25833825	3930	3935	3935	3930	607
374	20231226	144300	23445405	3940	3945	3945	3940	1372
375	20231226	144200	18036350	3945	3945	3945	3945	0
376	20231226	144100	18036350	3945	3945	3945	3945	0
377	20231226	144000	18036350	3945	3945	3945	3945	0
378	20231226	143900	18036350	3945	3945	3945	3945	0
379	20231226	143800	18036350	3945	3945	3945	3945	0
380	20231226	143700	18036350	3945	3950	3950	3945	240
381	20231226	143600	17089480	3950	3950	3950	3950	60
382	20231226	143500	16852480	3950	3950	3950	3950	0
383	20231226	143400	16852480	3950	3950	3950	3950	0
384	20231226	143300	16852480	3950	3950	3950	3950	92
385	20231226	143200	16489080	3960	3960	3960	3960	0
386	20231226	143100	16489080	3960	3960	3960	3960	0
387	20231226	143000	16489080	3960	3960	3960	3960	0
388	20231226	142900	16489080	3960	3960	3960	3960	0
389	20231226	142800	16489080	3960	3960	3960	3960	0
390	20231226	142700	16489080	3960	3960	3960	3960	0
391	20231226	142600	16489080	3960	3960	3960	3960	0
392	20231226	142500	16489080	3960	3960	3960	3960	0
393	20231226	142400	16489080	3960	3960	3960	3960	0
394	20231226	142300	16489080	3960	3960	3960	3960	12
395	20231226	142200	16441560	3960	3960	3960	3960	0
396	20231226	142100	16441560	3960	3960	3960	3960	0
397	20231226	142000	16441560	3960	3960	3960	3960	0
398	20231226	141900	16441560	3960	3960	3960	3960	0
399	20231226	141800	16441560	3960	3960	3960	3960	0
400	20231226	141700	16441560	3960	3960	3960	3960	0
401	20231226	141600	16441560	3960	3960	3960	3960	0
402	20231226	141500	16441560	3960	3960	3960	3960	0
403	20231226	141400	16441560	3960	3960	3960	3960	0
404	20231226	141300	16441560	3960	3960	3960	3960	0
405	20231226	141200	16441560	3960	3960	3960	3960	0
406	20231226	141100	16441560	3960	3960	3960	3960	0
407	20231226	141000	16441560	3960	3960	3960	3960	50
408	20231226	140900	16243560	3960	3960	3960	3960	0
409	20231226	140800	16243560	3960	3960	3960	3960	0
410	20231226	140700	16243560	3960	3960	3960	3960	0
411	20231226	140600	16243560	3960	3960	3960	3960	0
412	20231226	140500	16243560	3960	3960	3960	3960	0
413	20231226	140400	16243560	3960	3960	3960	3960	0
414	20231226	140300	16243560	3960	3960	3960	3960	0
415	20231226	140200	16243560	3960	3960	3960	3960	0
416	20231226	140100	16243560	3960	3960	3960	3960	0
417	20231226	140000	16243560	3960	3960	3960	3960	0
418	20231226	135900	16243560	3960	3960	3960	3960	0
419	20231226	135800	16243560	3960	3960	3960	3960	0
420	20231226	135700	16243560	3960	3960	3960	3960	0
421	20231226	135600	16243560	3960	3960	3960	3960	11
422	20231226	135500	16200000	3965	3965	3965	3965	0
423	20231226	135400	16200000	3965	3965	3965	3965	0
424	20231226	135300	16200000	3965	3965	3965	3965	0
425	20231226	135200	16200000	3965	3965	3965	3965	0
426	20231226	135100	16200000	3965	3965	3965	3965	0
427	20231226	135000	16200000	3965	3965	3965	3965	0
428	20231226	134900	16200000	3965	3965	3965	3965	0
429	20231226	134800	16200000	3965	3965	3965	3965	0
430	20231226	134700	16200000	3965	3965	3965	3965	0
431	20231226	134600	16200000	3965	3965	3965	3965	0
432	20231226	134500	16200000	3965	3965	3965	3965	0
433	20231226	134400	16200000	3965	3965	3965	3965	0
434	20231226	134300	16200000	3965	3965	3965	3965	0
435	20231226	134200	16200000	3965	3965	3965	3965	0
436	20231226	134100	16200000	3965	3965	3965	3965	0
437	20231226	134000	16200000	3965	3965	3965	3965	0
438	20231226	133900	16200000	3965	3965	3965	3965	0
439	20231226	133800	16200000	3965	3965	3965	3965	0
440	20231226	133700	16200000	3965	3965	3965	3965	0
441	20231226	133600	16200000	3965	3965	3965	3965	0
442	20231226	133500	16200000	3965	3965	3965	3965	48
443	20231226	133400	16009680	3965	3965	3965	3965	0
444	20231226	133300	16009680	3965	3965	3965	3965	0
445	20231226	133200	16009680	3965	3965	3965	3965	0
446	20231226	133100	16009680	3965	3965	3965	3965	0
447	20231226	133000	16009680	3965	3965	3965	3965	5
448	20231226	132900	15989855	3965	3965	3965	3965	6
449	20231226	132800	15966065	3950	3950	3950	3950	0
450	20231226	132700	15966065	3950	3950	3950	3950	0
451	20231226	132600	15966065	3950	3950	3950	3950	0
452	20231226	132500	15966065	3950	3950	3950	3950	0
453	20231226	132400	15966065	3950	3950	3950	3950	0
454	20231226	132300	15966065	3950	3950	3950	3950	0
455	20231226	132200	15966065	3950	3950	3950	3950	69
456	20231226	132100	15693515	3950	3950	3950	3950	0
457	20231226	132000	15693515	3950	3950	3950	3950	0
458	20231226	131900	15693515	3950	3950	3950	3950	0
459	20231226	131800	15693515	3950	3950	3950	3950	0
460	20231226	131700	15693515	3950	3950	3950	3950	0
461	20231226	131600	15693515	3950	3950	3950	3950	0
462	20231226	131500	15693515	3950	3950	3950	3950	0
463	20231226	131400	15693515	3950	3950	3950	3950	0
464	20231226	131300	15693515	3950	3950	3950	3950	0
465	20231226	131200	15693515	3950	3950	3950	3950	0
466	20231226	131100	15693515	3950	3950	3950	3950	0
467	20231226	131000	15693515	3950	3950	3950	3950	0
468	20231226	130900	15693515	3950	3950	3950	3950	0
469	20231226	130800	15693515	3950	3950	3950	3950	0
470	20231226	130700	15693515	3950	3950	3950	3950	0
471	20231226	130600	15693515	3950	3950	3950	3950	0
472	20231226	130500	15693515	3950	3950	3950	3950	0
473	20231226	130400	15693515	3950	3950	3950	3950	0
474	20231226	130300	15693515	3950	3950	3950	3950	0
475	20231226	130200	15693515	3950	3950	3950	3950	5
476	20231226	130100	15673765	3950	3950	3950	3950	0
477	20231226	130000	15673765	3950	3950	3950	3950	0
478	20231226	125900	15673765	3950	3950	3950	3950	0
479	20231226	125800	15673765	3950	3950	3950	3950	0
480	20231226	125700	15673765	3950	3950	3950	3950	0
481	20231226	125600	15673765	3950	3950	3950	3950	0
482	20231226	125500	15673765	3950	3950	3950	3950	0
483	20231226	125400	15673765	3950	3950	3950	3950	0
484	20231226	125300	15673765	3950	3950	3950	3950	0
485	20231226	125200	15673765	3950	3950	3950	3950	0
486	20231226	125100	15673765	3950	3950	3950	3950	1
487	20231226	125000	15669815	3940	3940	3940	3940	0
488	20231226	124900	15669815	3940	3940	3940	3940	68
489	20231226	124800	15401895	3940	3940	3940	3940	1
490	20231226	124700	15397955	3970	3970	3970	3970	0
491	20231226	124600	15397955	3970	3970	3970	3970	0
492	20231226	124500	15397955	3970	3970	3970	3970	0
493	20231226	124400	15397955	3970	3970	3970	3970	0
494	20231226	124300	15397955	3970	3970	3970	3970	0
495	20231226	124200	15397955	3970	3970	3970	3970	0
496	20231226	124100	15397955	3970	3970	3970	3970	0
497	20231226	124000	15397955	3970	3970	3970	3970	0
498	20231226	123900	15397955	3970	3970	3970	3970	0
499	20231226	123800	15397955	3970	3970	3970	3970	0
500	20231226	123700	15397955	3970	3970	3970	3970	0
501	20231226	123600	15397955	3970	3970	3970	3970	0
502	20231226	123500	15397955	3970	3970	3970	3970	0
503	20231226	123400	15397955	3970	3970	3970	3970	0
504	20231226	123300	15397955	3970	3970	3970	3970	0
505	20231226	123200	15397955	3970	3970	3970	3970	0
506	20231226	123100	15397955	3970	3970	3970	3970	0
507	20231226	123000	15397955	3970	3970	3970	3970	0
508	20231226	122900	15397955	3970	3970	3970	3970	0
509	20231226	122800	15397955	3970	3970	3970	3970	3
510	20231226	122700	15386045	3970	3970	3970	3970	0
511	20231226	122600	15386045	3970	3970	3970	3970	0
512	20231226	122500	15386045	3970	3940	3970	3940	3
513	20231226	122400	15374195	3970	3970	3970	3970	0
514	20231226	122300	15374195	3970	3970	3970	3970	0
515	20231226	122200	15374195	3970	3970	3970	3970	0
516	20231226	122100	15374195	3970	3955	3970	3955	6
517	20231226	122000	15350415	3960	3960	3960	3960	0
518	20231226	121900	15350415	3960	3960	3960	3960	0
519	20231226	121800	15350415	3960	3960	3960	3960	0
520	20231226	121700	15350415	3960	3960	3960	3960	0
521	20231226	121600	15350415	3960	3960	3960	3960	0
522	20231226	121500	15350415	3960	3960	3960	3960	0
523	20231226	121400	15350415	3960	3960	3960	3960	0
524	20231226	121300	15350415	3960	3960	3960	3960	0
525	20231226	121200	15350415	3960	3960	3960	3960	0
526	20231226	121100	15350415	3960	3960	3960	3960	0
527	20231226	121000	15350415	3960	3960	3960	3960	0
528	20231226	120900	15350415	3960	3960	3960	3960	0
529	20231226	120800	15350415	3960	3960	3960	3960	0
530	20231226	120700	15350415	3960	3960	3960	3960	0
531	20231226	120600	15350415	3960	3960	3960	3960	0
532	20231226	120500	15350415	3960	3965	3965	3960	3
533	20231226	120400	15338525	3965	3965	3965	3965	0
534	20231226	120300	15338525	3965	3965	3965	3965	0
535	20231226	120200	15338525	3965	3965	3965	3965	0
536	20231226	120100	15338525	3965	3965	3965	3965	0
537	20231226	120000	15338525	3965	3965	3965	3965	0
538	20231226	115900	15338525	3965	3965	3965	3965	0
539	20231226	115800	15338525	3965	3965	3965	3965	0
540	20231226	115700	15338525	3965	3965	3965	3965	0
541	20231226	115600	15338525	3965	3965	3965	3965	0
542	20231226	115500	15338525	3965	3965	3965	3965	0
543	20231226	115400	15338525	3965	3965	3965	3965	0
544	20231226	115300	15338525	3965	3965	3965	3965	431
545	20231226	115200	13629610	3965	3965	3965	3965	0
546	20231226	115100	13629610	3965	3965	3965	3965	0
547	20231226	115000	13629610	3965	3945	3965	3945	300
548	20231226	114900	12443110	3965	3945	3965	3945	200
549	20231226	114800	11651110	3945	3945	3945	3945	0
550	20231226	114700	11651110	3945	3945	3945	3945	0
551	20231226	114600	11651110	3945	3945	3945	3945	0
552	20231226	114500	11651110	3945	3945	3945	3945	0
553	20231226	114400	11651110	3945	3945	3945	3945	7
554	20231226	114300	11623495	3960	3960	3960	3960	0
555	20231226	114200	11623495	3960	3960	3960	3960	0
556	20231226	114100	11623495	3960	3960	3960	3960	0
557	20231226	114000	11623495	3960	3960	3960	3960	0
558	20231226	113900	11623495	3960	3960	3960	3960	0
559	20231226	113800	11623495	3960	3960	3960	3960	0
560	20231226	113700	11623495	3960	3960	3960	3960	0
561	20231226	113600	11623495	3960	3960	3960	3960	0
562	20231226	113500	11623495	3960	3960	3960	3960	0
563	20231226	113400	11623495	3960	3960	3960	3960	2
564	20231226	113300	11615575	3955	3955	3955	3955	0
565	20231226	113200	11615575	3955	3955	3955	3955	0
566	20231226	113100	11615575	3955	3955	3955	3955	0
567	20231226	113000	11615575	3955	3945	3955	3945	500
568	20231226	112900	9638090	3940	3940	3940	3940	0
569	20231226	112800	9638090	3940	3940	3940	3940	0
570	20231226	112700	9638090	3940	3940	3940	3940	0
571	20231226	112600	9638090	3940	3940	3940	3940	0
572	20231226	112500	9638090	3940	3940	3940	3940	0
573	20231226	112400	9638090	3940	3940	3940	3940	80
574	20231226	112300	9322890	3935	3935	3935	3935	0
575	20231226	112200	9322890	3935	3935	3935	3935	0
576	20231226	112100	9322890	3935	3935	3935	3935	0
577	20231226	112000	9322890	3935	3935	3935	3935	0
578	20231226	111900	9322890	3935	3935	3935	3935	0
579	20231226	111800	9322890	3935	3935	3935	3935	0
580	20231226	111700	9322890	3935	3935	3935	3935	0
581	20231226	111600	9322890	3935	3935	3935	3935	0
582	20231226	111500	9322890	3935	3935	3935	3935	0
583	20231226	111400	9322890	3935	3935	3935	3935	0
584	20231226	111300	9322890	3935	3935	3935	3935	0
585	20231226	111200	9322890	3935	3935	3935	3935	0
586	20231226	111100	9322890	3935	3935	3935	3935	0
587	20231226	111000	9322890	3935	3935	3935	3935	0
588	20231226	110900	9322890	3935	3935	3935	3935	0
589	20231226	110800	9322890	3935	3935	3935	3935	0
590	20231226	110700	9322890	3935	3935	3935	3935	0
591	20231226	110600	9322890	3935	3935	3935	3935	0
592	20231226	110500	9322890	3935	3935	3935	3935	0
593	20231226	110400	9322890	3935	3935	3935	3935	0
594	20231226	110300	9322890	3935	3935	3935	3935	0
595	20231226	110200	9322890	3935	3935	3935	3935	0
596	20231226	110100	9322890	3935	3935	3935	3935	0
597	20231226	110000	9322890	3935	3935	3935	3935	0
598	20231226	105900	9322890	3935	3935	3935	3935	0
599	20231226	105800	9322890	3935	3935	3935	3935	0
600	20231226	105700	9322890	3935	3935	3935	3935	0
601	20231226	105600	9322890	3935	3935	3935	3935	0
602	20231226	105500	9322890	3935	3935	3935	3935	0
603	20231226	105400	9322890	3935	3935	3935	3935	0
604	20231226	105300	9322890	3935	3935	3935	3935	0
605	20231226	105200	9322890	3935	3935	3935	3935	0
606	20231226	105100	9322890	3935	3935	3935	3935	41
607	20231226	105000	9161555	3935	3935	3935	3935	0
608	20231226	104900	9161555	3935	3935	3935	3935	0
609	20231226	104800	9161555	3935	3935	3935	3935	0
610	20231226	104700	9161555	3935	3935	3935	3935	0
611	20231226	104600	9161555	3935	3935	3935	3935	0
612	20231226	104500	9161555	3935	3935	3935	3935	0
613	20231226	104400	9161555	3935	3935	3935	3935	0
614	20231226	104300	9161555	3935	3935	3935	3935	0
615	20231226	104200	9161555	3935	3935	3935	3935	0
616	20231226	104100	9161555	3935	3935	3935	3935	0
617	20231226	104000	9161555	3935	3935	3935	3935	0
618	20231226	103900	9161555	3935	3935	3935	3935	0
619	20231226	103800	9161555	3935	3935	3935	3935	0
620	20231226	103700	9161555	3935	3935	3935	3935	1
621	20231226	103600	9157620	3925	3925	3925	3925	0
622	20231226	103500	9157620	3925	3925	3925	3925	0
623	20231226	103400	9157620	3925	3925	3925	3925	0
624	20231226	103300	9157620	3925	3925	3925	3925	0
625	20231226	103200	9157620	3925	3925	3925	3925	0
626	20231226	103100	9157620	3925	3925	3925	3925	0
627	20231226	103000	9157620	3925	3925	3925	3925	0
628	20231226	102900	9157620	3925	3925	3925	3925	0
629	20231226	102800	9157620	3925	3925	3925	3925	0
630	20231226	102700	9157620	3925	3925	3925	3925	0
631	20231226	102600	9157620	3925	3925	3925	3925	0
632	20231226	102500	9157620	3925	3925	3925	3925	0
633	20231226	102400	9157620	3925	3925	3925	3925	0
634	20231226	102300	9157620	3925	3925	3925	3925	0
635	20231226	102200	9157620	3925	3925	3925	3925	0
636	20231226	102100	9157620	3925	3925	3925	3925	0
637	20231226	102000	9157620	3925	3930	3930	3925	895
638	20231226	101900	5644500	3935	3935	3935	3935	0
639	20231226	101800	5644500	3935	3935	3935	3935	0
640	20231226	101700	5644500	3935	3935	3935	3935	0
641	20231226	101600	5644500	3935	3935	3935	3935	0
642	20231226	101500	5644500	3935	3935	3935	3935	0
643	20231226	101400	5644500	3935	3935	3935	3935	0
644	20231226	101300	5644500	3935	3935	3935	3935	0
645	20231226	101200	5644500	3935	3935	3935	3935	0
646	20231226	101100	5644500	3935	3935	3935	3935	0
647	20231226	101000	5644500	3935	3935	3935	3935	0
648	20231226	100900	5644500	3935	3935	3935	3935	0
649	20231226	100800	5644500	3935	3935	3935	3935	0
650	20231226	100700	5644500	3935	3935	3935	3935	0
651	20231226	100600	5644500	3935	3935	3935	3935	0
652	20231226	100500	5644500	3935	3935	3935	3935	0
653	20231226	100400	5644500	3935	3935	3935	3935	0
654	20231226	100300	5644500	3935	3935	3935	3935	0
655	20231226	100200	5644500	3935	3935	3935	3935	0
656	20231226	100100	5644500	3935	3935	3935	3935	0
657	20231226	100000	5644500	3935	3935	3935	3935	0
658	20231226	095900	5644500	3935	3935	3935	3935	0
659	20231226	095800	5644500	3935	3935	3935	3935	0
660	20231226	095700	5644500	3935	3935	3935	3935	0
661	20231226	095600	5644500	3935	3935	3935	3935	0
662	20231226	095500	5644500	3935	3935	3935	3935	0
663	20231226	095400	5644500	3935	3935	3935	3935	0
664	20231226	095300	5644500	3935	3935	3935	3935	0
665	20231226	095200	5644500	3935	3935	3935	3935	0
666	20231226	095100	5644500	3935	3935	3935	3935	0
667	20231226	095000	5644500	3935	3935	3935	3935	0
668	20231226	094900	5644500	3935	3935	3935	3935	0
669	20231226	094800	5644500	3935	3935	3935	3935	0
670	20231226	094700	5644500	3935	3935	3935	3935	0
671	20231226	094600	5644500	3935	3935	3935	3935	0
672	20231226	094500	5644500	3935	3935	3935	3935	0
673	20231226	094400	5644500	3935	3935	3935	3935	0
674	20231226	094300	5644500	3935	3935	3935	3935	2
675	20231226	094200	5636630	3935	3935	3935	3935	0
676	20231226	094100	5636630	3935	3935	3935	3935	0
677	20231226	094000	5636630	3935	3935	3935	3935	0
678	20231226	093900	5636630	3935	3935	3935	3935	0
679	20231226	093800	5636630	3935	3935	3935	3935	0
680	20231226	093700	5636630	3935	3935	3935	3935	0
681	20231226	093600	5636630	3935	3935	3935	3935	0
682	20231226	093500	5636630	3935	3935	3935	3935	8
683	20231226	093400	5605150	3935	3935	3935	3935	0
684	20231226	093300	5605150	3935	3935	3935	3935	0
685	20231226	093200	5605150	3935	3935	3935	3935	0
686	20231226	093100	5605150	3935	3935	3935	3935	15
687	20231226	093000	5546125	3935	3935	3935	3935	0
688	20231226	092900	5546125	3935	3935	3935	3935	0
689	20231226	092800	5546125	3935	3935	3935	3935	0
690	20231226	092700	5546125	3935	3935	3935	3935	0
691	20231226	092600	5546125	3935	3935	3935	3935	0
692	20231226	092500	5546125	3935	3935	3935	3935	1
693	20231226	092400	5542190	3925	3925	3925	3925	0
694	20231226	092300	5542190	3925	3925	3925	3925	0
695	20231226	092200	5542190	3925	3925	3925	3925	761
696	20231226	092100	2555265	3925	3925	3925	3925	0
697	20231226	092000	2555265	3925	3925	3925	3925	0
698	20231226	091900	2555265	3925	3925	3925	3925	0
699	20231226	091800	2555265	3925	3925	3925	3925	130
700	20231226	091700	2045015	3925	3925	3925	3925	0
701	20231226	091600	2045015	3925	3925	3925	3925	135
702	20231226	091500	1515140	3935	3935	3935	3935	0
703	20231226	091400	1515140	3935	3935	3935	3935	0
704	20231226	091300	1515140	3935	3935	3935	3935	0
705	20231226	091200	1515140	3935	3935	3935	3935	0
706	20231226	091100	1515140	3935	3935	3935	3935	0
707	20231226	091000	1515140	3935	3935	3935	3935	0
708	20231226	090900	1515140	3935	3935	3935	3935	0
709	20231226	090800	1515140	3935	3935	3935	3935	0
710	20231226	090700	1515140	3935	3935	3935	3935	2
711	20231226	090600	1507270	3925	3925	3925	3925	0
712	20231226	090500	1507270	3925	3925	3925	3925	0
713	20231226	090400	1507270	3925	3930	3935	3925	380
714	20231226	090300	15745	3940	3935	3940	3935	4
715	20231226	090200	0	3925	3925	3925	3925	0
716	20231226	090100	0	3925	3925	3925	3925	0
717	20231226	090000	0	3925	3925	3925	3925	0