KissMeData/094800/min/candle-20231227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231227	195700	387782025	3960	3960	3960	3960	2999
3	20231227	195600	387782025	3960	3960	3960	3960	0
4	20231227	195500	387782025	3960	3960	3960	3960	0
5	20231227	195400	387782025	3960	3960	3960	3960	0
6	20231227	195300	387782025	3960	3960	3960	3960	0
7	20231227	195200	387782025	3960	3960	3960	3960	0
8	20231227	195100	387782025	3960	3960	3960	3960	0
9	20231227	195000	387782025	3960	3960	3960	3960	0
10	20231227	194900	387782025	3960	3960	3960	3960	0
11	20231227	194800	387782025	3960	3960	3960	3960	0
12	20231227	194700	387782025	3960	3960	3960	3960	0
13	20231227	194600	387782025	3960	3960	3960	3960	0
14	20231227	194500	387782025	3960	3960	3960	3960	0
15	20231227	194400	387782025	3960	3960	3960	3960	0
16	20231227	194300	387782025	3960	3960	3960	3960	0
17	20231227	194200	387782025	3960	3960	3960	3960	0
18	20231227	194100	387782025	3960	3960	3960	3960	0
19	20231227	194000	387782025	3960	3960	3960	3960	0
20	20231227	193900	387782025	3960	3960	3960	3960	0
21	20231227	193800	387782025	3960	3960	3960	3960	0
22	20231227	193700	387782025	3960	3960	3960	3960	0
23	20231227	193600	387782025	3960	3960	3960	3960	0
24	20231227	193500	387782025	3960	3960	3960	3960	0
25	20231227	193400	387782025	3960	3960	3960	3960	0
26	20231227	193300	387782025	3960	3960	3960	3960	0
27	20231227	193200	387782025	3960	3960	3960	3960	0
28	20231227	193100	387782025	3960	3960	3960	3960	0
29	20231227	193000	387782025	3960	3960	3960	3960	0
30	20231227	192900	387782025	3960	3960	3960	3960	0
31	20231227	192800	387782025	3960	3960	3960	3960	0
32	20231227	192700	387782025	3960	3960	3960	3960	2999
33	20231227	192600	387782025	3960	3960	3960	3960	0
34	20231227	192500	387782025	3960	3960	3960	3960	0
35	20231227	192400	387782025	3960	3960	3960	3960	0
36	20231227	192300	387782025	3960	3960	3960	3960	0
37	20231227	192200	387782025	3960	3960	3960	3960	0
38	20231227	192100	387782025	3960	3960	3960	3960	0
39	20231227	192000	387782025	3960	3960	3960	3960	0
40	20231227	191900	387782025	3960	3960	3960	3960	0
41	20231227	191800	387782025	3960	3960	3960	3960	0
42	20231227	191700	387782025	3960	3960	3960	3960	0
43	20231227	191600	387782025	3960	3960	3960	3960	0
44	20231227	191500	387782025	3960	3960	3960	3960	0
45	20231227	191400	387782025	3960	3960	3960	3960	0
46	20231227	191300	387782025	3960	3960	3960	3960	0
47	20231227	191200	387782025	3960	3960	3960	3960	0
48	20231227	191100	387782025	3960	3960	3960	3960	0
49	20231227	191000	387782025	3960	3960	3960	3960	0
50	20231227	190900	387782025	3960	3960	3960	3960	0
51	20231227	190800	387782025	3960	3960	3960	3960	0
52	20231227	190700	387782025	3960	3960	3960	3960	0
53	20231227	190600	387782025	3960	3960	3960	3960	0
54	20231227	190500	387782025	3960	3960	3960	3960	0
55	20231227	190400	387782025	3960	3960	3960	3960	0
56	20231227	190300	387782025	3960	3960	3960	3960	0
57	20231227	190200	387782025	3960	3960	3960	3960	0
58	20231227	190100	387782025	3960	3960	3960	3960	0
59	20231227	190000	387782025	3960	3960	3960	3960	0
60	20231227	185900	387782025	3960	3960	3960	3960	0
61	20231227	185800	387782025	3960	3960	3960	3960	0
62	20231227	185700	387782025	3960	3960	3960	3960	2999
63	20231227	185600	387782025	3960	3960	3960	3960	0
64	20231227	185500	387782025	3960	3960	3960	3960	0
65	20231227	185400	387782025	3960	3960	3960	3960	0
66	20231227	185300	387782025	3960	3960	3960	3960	0
67	20231227	185200	387782025	3960	3960	3960	3960	0
68	20231227	185100	387782025	3960	3960	3960	3960	0
69	20231227	185000	387782025	3960	3960	3960	3960	0
70	20231227	184900	387782025	3960	3960	3960	3960	0
71	20231227	184800	387782025	3960	3960	3960	3960	0
72	20231227	184700	387782025	3960	3960	3960	3960	0
73	20231227	184600	387782025	3960	3960	3960	3960	0
74	20231227	184500	387782025	3960	3960	3960	3960	0
75	20231227	184400	387782025	3960	3960	3960	3960	0
76	20231227	184300	387782025	3960	3960	3960	3960	0
77	20231227	184200	387782025	3960	3960	3960	3960	0
78	20231227	184100	387782025	3960	3960	3960	3960	0
79	20231227	184000	387782025	3960	3960	3960	3960	0
80	20231227	183900	387782025	3960	3960	3960	3960	0
81	20231227	183800	387782025	3960	3960	3960	3960	0
82	20231227	183700	387782025	3960	3960	3960	3960	0
83	20231227	183600	387782025	3960	3960	3960	3960	0
84	20231227	183500	387782025	3960	3960	3960	3960	0
85	20231227	183400	387782025	3960	3960	3960	3960	0
86	20231227	183300	387782025	3960	3960	3960	3960	0
87	20231227	183200	387782025	3960	3960	3960	3960	0
88	20231227	183100	387782025	3960	3960	3960	3960	0
89	20231227	183000	387782025	3960	3960	3960	3960	0
90	20231227	182900	387782025	3960	3960	3960	3960	0
91	20231227	182800	387782025	3960	3960	3960	3960	0
92	20231227	182700	387782025	3960	3960	3960	3960	2999
93	20231227	182600	387782025	3960	3960	3960	3960	0
94	20231227	182500	387782025	3960	3960	3960	3960	0
95	20231227	182400	387782025	3960	3960	3960	3960	0
96	20231227	182300	387782025	3960	3960	3960	3960	0
97	20231227	182200	387782025	3960	3960	3960	3960	0
98	20231227	182100	387782025	3960	3960	3960	3960	0
99	20231227	182000	387782025	3960	3960	3960	3960	0
100	20231227	181900	387782025	3960	3960	3960	3960	0
101	20231227	181800	387782025	3960	3960	3960	3960	0
102	20231227	181700	387782025	3960	3960	3960	3960	0
103	20231227	181600	387782025	3960	3960	3960	3960	0
104	20231227	181500	387782025	3960	3960	3960	3960	0
105	20231227	181400	387782025	3960	3960	3960	3960	0
106	20231227	181300	387782025	3960	3960	3960	3960	0
107	20231227	181200	387782025	3960	3960	3960	3960	0
108	20231227	181100	387782025	3960	3960	3960	3960	0
109	20231227	181000	387782025	3960	3960	3960	3960	0
110	20231227	180900	387782025	3960	3960	3960	3960	0
111	20231227	180800	387782025	3960	3960	3960	3960	0
112	20231227	180700	387782025	3960	3960	3960	3960	0
113	20231227	180600	387782025	3960	3960	3960	3960	0
114	20231227	180500	387782025	3960	3960	3960	3960	0
115	20231227	180400	387782025	3960	3960	3960	3960	0
116	20231227	180300	387782025	3960	3960	3960	3960	0
117	20231227	180200	387782025	3960	3960	3960	3960	0
118	20231227	180100	387782025	3960	3960	3960	3960	0
119	20231227	180000	387782025	3960	3960	3960	3960	0
120	20231227	175900	387782025	3960	3960	3960	3960	0
121	20231227	175800	387782025	3960	3960	3960	3960	0
122	20231227	175700	387782025	3960	3960	3960	3960	2999
123	20231227	175600	387782025	3960	3960	3960	3960	0
124	20231227	175500	387782025	3960	3960	3960	3960	0
125	20231227	175400	387782025	3960	3960	3960	3960	0
126	20231227	175300	387782025	3960	3960	3960	3960	0
127	20231227	175200	387782025	3960	3960	3960	3960	0
128	20231227	175100	387782025	3960	3960	3960	3960	0
129	20231227	175000	387782025	3960	3960	3960	3960	0
130	20231227	174900	387782025	3960	3960	3960	3960	0
131	20231227	174800	387782025	3960	3960	3960	3960	0
132	20231227	174700	387782025	3960	3960	3960	3960	0
133	20231227	174600	387782025	3960	3960	3960	3960	0
134	20231227	174500	387782025	3960	3960	3960	3960	0
135	20231227	174400	387782025	3960	3960	3960	3960	0
136	20231227	174300	387782025	3960	3960	3960	3960	0
137	20231227	174200	387782025	3960	3960	3960	3960	0
138	20231227	174100	387782025	3960	3960	3960	3960	0
139	20231227	174000	387782025	3960	3960	3960	3960	0
140	20231227	173900	387782025	3960	3960	3960	3960	0
141	20231227	173800	387782025	3960	3960	3960	3960	0
142	20231227	173700	387782025	3960	3960	3960	3960	0
143	20231227	173600	387782025	3960	3960	3960	3960	0
144	20231227	173500	387782025	3960	3960	3960	3960	0
145	20231227	173400	387782025	3960	3960	3960	3960	0
146	20231227	173300	387782025	3960	3960	3960	3960	0
147	20231227	173200	387782025	3960	3960	3960	3960	0
148	20231227	173100	387782025	3960	3960	3960	3960	0
149	20231227	173000	387782025	3960	3960	3960	3960	0
150	20231227	172900	387782025	3960	3960	3960	3960	0
151	20231227	172800	387782025	3960	3960	3960	3960	0
152	20231227	172700	387782025	3960	3960	3960	3960	2999
153	20231227	172600	387782025	3960	3960	3960	3960	0
154	20231227	172500	387782025	3960	3960	3960	3960	0
155	20231227	172400	387782025	3960	3960	3960	3960	0
156	20231227	172300	387782025	3960	3960	3960	3960	0
157	20231227	172200	387782025	3960	3960	3960	3960	0
158	20231227	172100	387782025	3960	3960	3960	3960	0
159	20231227	172000	387782025	3960	3960	3960	3960	0
160	20231227	171900	387782025	3960	3960	3960	3960	0
161	20231227	171800	387782025	3960	3960	3960	3960	0
162	20231227	171700	387782025	3960	3960	3960	3960	0
163	20231227	171600	387782025	3960	3960	3960	3960	0
164	20231227	171500	387782025	3960	3960	3960	3960	0
165	20231227	171400	387782025	3960	3960	3960	3960	0
166	20231227	171300	387782025	3960	3960	3960	3960	0
167	20231227	171200	387782025	3960	3960	3960	3960	0
168	20231227	171100	387782025	3960	3960	3960	3960	0
169	20231227	171000	387782025	3960	3960	3960	3960	0
170	20231227	170900	387782025	3960	3960	3960	3960	0
171	20231227	170800	387782025	3960	3960	3960	3960	0
172	20231227	170700	387782025	3960	3960	3960	3960	0
173	20231227	170600	387782025	3960	3960	3960	3960	0
174	20231227	170500	387782025	3960	3960	3960	3960	0
175	20231227	170400	387782025	3960	3960	3960	3960	0
176	20231227	170300	387782025	3960	3960	3960	3960	0
177	20231227	170200	387782025	3960	3960	3960	3960	0
178	20231227	170100	387782025	3960	3960	3960	3960	0
179	20231227	170000	387782025	3960	3960	3960	3960	0
180	20231227	165900	387782025	3960	3960	3960	3960	0
181	20231227	165800	387782025	3960	3960	3960	3960	0
182	20231227	165700	387782025	3960	3960	3960	3960	2999
183	20231227	165600	387782025	3960	3960	3960	3960	0
184	20231227	165500	387782025	3960	3960	3960	3960	0
185	20231227	165400	387782025	3960	3960	3960	3960	0
186	20231227	165300	387782025	3960	3960	3960	3960	0
187	20231227	165200	387782025	3960	3960	3960	3960	0
188	20231227	165100	387782025	3960	3960	3960	3960	0
189	20231227	165000	387782025	3960	3960	3960	3960	0
190	20231227	164900	387782025	3960	3960	3960	3960	0
191	20231227	164800	387782025	3960	3960	3960	3960	0
192	20231227	164700	387782025	3960	3960	3960	3960	0
193	20231227	164600	387782025	3960	3960	3960	3960	0
194	20231227	164500	387782025	3960	3960	3960	3960	0
195	20231227	164400	387782025	3960	3960	3960	3960	0
196	20231227	164300	387782025	3960	3960	3960	3960	0
197	20231227	164200	387782025	3960	3960	3960	3960	0
198	20231227	164100	387782025	3960	3960	3960	3960	0
199	20231227	164000	387782025	3960	3960	3960	3960	0
200	20231227	163900	387782025	3960	3960	3960	3960	0
201	20231227	163800	387782025	3960	3960	3960	3960	0
202	20231227	163700	387782025	3960	3960	3960	3960	0
203	20231227	163600	387782025	3960	3960	3960	3960	0
204	20231227	163500	387782025	3960	3960	3960	3960	0
205	20231227	163400	387782025	3960	3960	3960	3960	0
206	20231227	163300	387782025	3960	3960	3960	3960	0
207	20231227	163200	387782025	3960	3960	3960	3960	0
208	20231227	163100	387782025	3960	3960	3960	3960	0
209	20231227	163000	387782025	3960	3960	3960	3960	0
210	20231227	162900	387782025	3960	3960	3960	3960	0
211	20231227	162800	387782025	3960	3960	3960	3960	0
212	20231227	162700	387782025	3960	3960	3960	3960	2999
213	20231227	162600	387782025	3960	3960	3960	3960	0
214	20231227	162500	387782025	3960	3960	3960	3960	0
215	20231227	162400	387782025	3960	3960	3960	3960	0
216	20231227	162300	387782025	3960	3960	3960	3960	0
217	20231227	162200	387782025	3960	3960	3960	3960	0
218	20231227	162100	387782025	3960	3960	3960	3960	0
219	20231227	162000	387782025	3960	3960	3960	3960	0
220	20231227	161900	387782025	3960	3960	3960	3960	0
221	20231227	161800	387782025	3960	3960	3960	3960	0
222	20231227	161700	387782025	3960	3960	3960	3960	0
223	20231227	161600	387782025	3960	3960	3960	3960	0
224	20231227	161500	387782025	3960	3960	3960	3960	0
225	20231227	161400	387782025	3960	3960	3960	3960	0
226	20231227	161300	387782025	3960	3960	3960	3960	0
227	20231227	161200	387782025	3960	3960	3960	3960	0
228	20231227	161100	387782025	3960	3960	3960	3960	0
229	20231227	161000	387782025	3960	3960	3960	3960	0
230	20231227	160900	387782025	3960	3960	3960	3960	0
231	20231227	160800	387782025	3960	3960	3960	3960	0
232	20231227	160700	387782025	3960	3960	3960	3960	0
233	20231227	160600	387782025	3960	3960	3960	3960	0
234	20231227	160500	387782025	3960	3960	3960	3960	0
235	20231227	160400	387782025	3960	3960	3960	3960	0
236	20231227	160300	387782025	3960	3960	3960	3960	0
237	20231227	160200	387782025	3960	3960	3960	3960	0
238	20231227	160100	387782025	3960	3960	3960	3960	0
239	20231227	160000	387782025	3960	3960	3960	3960	0
240	20231227	155900	387782025	3960	3960	3960	3960	0
241	20231227	155800	387782025	3960	3960	3960	3960	0
242	20231227	155700	387782025	3960	3960	3960	3960	2999
243	20231227	155600	387782025	3960	3960	3960	3960	0
244	20231227	155500	387782025	3960	3960	3960	3960	0
245	20231227	155400	387782025	3960	3960	3960	3960	0
246	20231227	155300	387782025	3960	3960	3960	3960	0
247	20231227	155200	387782025	3960	3960	3960	3960	0
248	20231227	155100	387782025	3960	3960	3960	3960	0
249	20231227	155000	387782025	3960	3960	3960	3960	0
250	20231227	154900	387782025	3960	3960	3960	3960	0
251	20231227	154800	387782025	3960	3960	3960	3960	0
252	20231227	154700	387782025	3960	3960	3960	3960	0
253	20231227	154600	387782025	3960	3960	3960	3960	0
254	20231227	154500	387782025	3960	3960	3960	3960	0
255	20231227	154400	387782025	3960	3960	3960	3960	0
256	20231227	154300	387782025	3960	3960	3960	3960	0
257	20231227	154200	387782025	3960	3960	3960	3960	0
258	20231227	154100	387782025	3960	3960	3960	3960	0
259	20231227	154000	387782025	3960	3960	3960	3960	0
260	20231227	153900	387782025	3960	3960	3960	3960	0
261	20231227	153800	387782025	3960	3960	3960	3960	0
262	20231227	153700	387782025	3960	3960	3960	3960	0
263	20231227	153600	387782025	3960	3960	3960	3960	0
264	20231227	153500	387782025	3960	3960	3960	3960	0
265	20231227	153400	387782025	3960	3960	3960	3960	0
266	20231227	153300	387782025	3960	3960	3960	3960	0
267	20231227	153200	387782025	3960	3960	3960	3960	0
268	20231227	153100	387782025	3960	3960	3960	3960	0
269	20231227	153000	387782025	3960	3960	3960	3960	2999
270	20231227	152900	375905985	3960	3960	3960	3960	0
271	20231227	152800	375905985	3960	3960	3960	3960	0
272	20231227	152700	375905985	3960	3960	3960	3960	0
273	20231227	152600	375905985	3960	3960	3960	3960	0
274	20231227	152500	375905985	3960	3960	3960	3960	0
275	20231227	152400	375905985	3960	3960	3960	3960	0
276	20231227	152300	375905985	3960	3960	3960	3960	0
277	20231227	152200	375905985	3960	3960	3960	3960	0
278	20231227	152100	375905985	3960	3960	3960	3960	0
279	20231227	152000	375905985	3960	3960	3960	3960	0
280	20231227	151900	375905985	3960	3955	3960	3955	108
281	20231227	151800	375478565	3960	3955	3960	3955	95
282	20231227	151700	375102805	3960	3960	3960	3960	1
283	20231227	151600	375098845	3960	3955	3960	3955	541
284	20231227	151500	372959175	3960	3960	3960	3960	0
285	20231227	151400	372959175	3960	3960	3960	3960	24
286	20231227	151300	372864135	3955	3960	3960	3955	99
287	20231227	151200	372472430	3960	3960	3960	3960	25
288	20231227	151100	372373430	3960	3960	3960	3960	75
289	20231227	151000	372076430	3960	3955	3960	3955	1070
290	20231227	150900	367839985	3955	3955	3955	3955	84
291	20231227	150800	367507765	3960	3960	3960	3960	0
292	20231227	150700	367507765	3960	3960	3960	3960	0
293	20231227	150600	367507765	3960	3960	3960	3960	0
294	20231227	150500	367507765	3960	3960	3960	3960	1
295	20231227	150400	367503805	3960	3960	3960	3960	1
296	20231227	150300	367499845	3960	3960	3960	3960	0
297	20231227	150200	367499845	3960	3960	3960	3960	0
298	20231227	150100	367499845	3960	3960	3960	3960	0
299	20231227	150000	367499845	3960	3960	3960	3960	1
300	20231227	145900	367495885	3960	3960	3960	3960	2
301	20231227	145800	367487965	3960	3960	3960	3960	0
302	20231227	145700	367487965	3960	3960	3960	3960	1
303	20231227	145600	367484005	3960	3960	3960	3960	200
304	20231227	145500	366692005	3960	3960	3960	3960	0
305	20231227	145400	366692005	3960	3960	3960	3960	0
306	20231227	145300	366692005	3960	3960	3960	3960	4
307	20231227	145200	366676165	3955	3955	3955	3955	0
308	20231227	145100	366676165	3955	3955	3955	3955	0
309	20231227	145000	366676165	3955	3955	3955	3955	0
310	20231227	144900	366676165	3955	3955	3955	3955	1
311	20231227	144800	366672210	3960	3960	3960	3960	0
312	20231227	144700	366672210	3960	3960	3960	3960	10
313	20231227	144600	366632610	3960	3960	3960	3960	0
314	20231227	144500	366632610	3960	3960	3960	3960	0
315	20231227	144400	366632610	3960	3960	3960	3960	0
316	20231227	144300	366632610	3960	3960	3960	3960	0
317	20231227	144200	366632610	3960	3960	3960	3960	0
318	20231227	144100	366632610	3960	3960	3960	3960	277
319	20231227	144000	365535690	3960	3960	3960	3960	1893
320	20231227	143900	358039410	3955	3955	3960	3955	12566
321	20231227	143800	308309555	3955	3955	3955	3955	0
322	20231227	143700	308309555	3955	3955	3955	3955	0
323	20231227	143600	308309555	3955	3955	3955	3955	16
324	20231227	143500	308246275	3950	3950	3950	3950	0
325	20231227	143400	308246275	3950	3950	3950	3950	0
326	20231227	143300	308246275	3950	3950	3950	3950	0
327	20231227	143200	308246275	3950	3950	3950	3950	0
328	20231227	143100	308246275	3950	3950	3950	3950	0
329	20231227	143000	308246275	3950	3950	3950	3950	0
330	20231227	142900	308246275	3950	3950	3950	3950	0
331	20231227	142800	308246275	3950	3950	3950	3950	0
332	20231227	142700	308246275	3950	3950	3950	3950	0
333	20231227	142600	308246275	3950	3950	3950	3950	0
334	20231227	142500	308246275	3950	3950	3950	3950	0
335	20231227	142400	308246275	3950	3950	3950	3950	0
336	20231227	142300	308246275	3950	3950	3950	3950	0
337	20231227	142200	308246275	3950	3950	3950	3950	0
338	20231227	142100	308246275	3950	3950	3950	3950	240
339	20231227	142000	307298275	3950	3950	3950	3950	0
340	20231227	141900	307298275	3950	3950	3950	3950	0
341	20231227	141800	307298275	3950	3950	3950	3950	0
342	20231227	141700	307298275	3950	3950	3950	3950	293
343	20231227	141600	306140925	3955	3955	3955	3955	0
344	20231227	141500	306140925	3955	3955	3955	3955	30
345	20231227	141400	306022275	3955	3955	3955	3955	0
346	20231227	141300	306022275	3955	3955	3955	3955	0
347	20231227	141200	306022275	3955	3955	3955	3955	10
348	20231227	141100	305982725	3955	3955	3955	3955	0
349	20231227	141000	305982725	3955	3955	3955	3955	0
350	20231227	140900	305982725	3955	3955	3955	3955	0
351	20231227	140800	305982725	3955	3955	3955	3955	0
352	20231227	140700	305982725	3955	3955	3955	3955	0
353	20231227	140600	305982725	3955	3955	3955	3955	0
354	20231227	140500	305982725	3955	3955	3955	3955	0
355	20231227	140400	305982725	3955	3955	3955	3955	300
356	20231227	140300	304796225	3955	3955	3955	3955	0
357	20231227	140200	304796225	3955	3955	3955	3955	21
358	20231227	140100	304713170	3955	3955	3955	3955	0
359	20231227	140000	304713170	3955	3955	3955	3955	151
360	20231227	135900	304115965	3955	3955	3955	3955	0
361	20231227	135800	304115965	3955	3955	3955	3955	0
362	20231227	135700	304115965	3955	3955	3955	3955	0
363	20231227	135600	304115965	3955	3955	3955	3955	0
364	20231227	135500	304115965	3955	3955	3955	3955	40
365	20231227	135400	303957765	3950	3950	3950	3950	0
366	20231227	135300	303957765	3950	3950	3950	3950	0
367	20231227	135200	303957765	3950	3950	3950	3950	0
368	20231227	135100	303957765	3950	3950	3950	3950	0
369	20231227	135000	303957765	3950	3950	3950	3950	490
370	20231227	134900	302022265	3950	3950	3950	3950	0
371	20231227	134800	302022265	3950	3950	3950	3950	1
372	20231227	134700	302018315	3950	3950	3950	3950	0
373	20231227	134600	302018315	3950	3950	3950	3950	5862
374	20231227	134500	278863415	3950	3950	3950	3950	0
375	20231227	134400	278863415	3950	3950	3950	3950	0
376	20231227	134300	278863415	3950	3950	3950	3950	0
377	20231227	134200	278863415	3950	3950	3950	3950	0
378	20231227	134100	278863415	3950	3950	3950	3950	0
379	20231227	134000	278863415	3950	3950	3950	3950	11113
380	20231227	133900	234967065	3945	3945	3945	3945	92
381	20231227	133800	234604125	3945	3945	3945	3945	0
382	20231227	133700	234604125	3945	3945	3945	3945	0
383	20231227	133600	234604125	3945	3945	3945	3945	0
384	20231227	133500	234604125	3945	3945	3945	3945	0
385	20231227	133400	234604125	3945	3945	3945	3945	0
386	20231227	133300	234604125	3945	3945	3945	3945	0
387	20231227	133200	234604125	3945	3945	3945	3945	0
388	20231227	133100	234604125	3945	3945	3945	3945	0
389	20231227	133000	234604125	3945	3945	3945	3945	84
390	20231227	132900	234272745	3945	3945	3945	3945	0
391	20231227	132800	234272745	3945	3945	3945	3945	0
392	20231227	132700	234272745	3945	3945	3945	3945	0
393	20231227	132600	234272745	3945	3945	3945	3945	0
394	20231227	132500	234272745	3945	3945	3945	3945	0
395	20231227	132400	234272745	3945	3945	3945	3945	241
396	20231227	132300	233322000	3945	3945	3945	3945	96
397	20231227	132200	232943280	3945	3945	3945	3945	0
398	20231227	132100	232943280	3945	3945	3945	3945	0
399	20231227	132000	232943280	3945	3945	3945	3945	0
400	20231227	131900	232943280	3945	3945	3945	3945	54
401	20231227	131800	232730250	3945	3945	3945	3945	0
402	20231227	131700	232730250	3945	3945	3945	3945	0
403	20231227	131600	232730250	3945	3945	3945	3945	0
404	20231227	131500	232730250	3945	3945	3945	3945	0
405	20231227	131400	232730250	3945	3945	3945	3945	0
406	20231227	131300	232730250	3945	3945	3945	3945	0
407	20231227	131200	232730250	3945	3945	3945	3945	84
408	20231227	131100	232398870	3950	3950	3950	3950	1
409	20231227	131000	232394920	3950	3950	3950	3950	0
410	20231227	130900	232394920	3950	3950	3950	3950	0
411	20231227	130800	232394920	3950	3950	3950	3950	2720
412	20231227	130700	221650920	3950	3950	3950	3950	0
413	20231227	130600	221650920	3950	3950	3950	3950	0
414	20231227	130500	221650920	3950	3950	3950	3950	0
415	20231227	130400	221650920	3950	3950	3950	3950	0
416	20231227	130300	221650920	3950	3950	3950	3950	0
417	20231227	130200	221650920	3950	3950	3950	3950	0
418	20231227	130100	221650920	3950	3950	3950	3950	0
419	20231227	130000	221650920	3950	3950	3950	3950	0
420	20231227	125900	221650920	3950	3950	3950	3950	0
421	20231227	125800	221650920	3950	3950	3950	3950	83
422	20231227	125700	221323070	3955	3955	3955	3955	0
423	20231227	125600	221323070	3955	3955	3955	3955	0
424	20231227	125500	221323070	3955	3955	3955	3955	0
425	20231227	125400	221323070	3955	3955	3955	3955	0
426	20231227	125300	221323070	3955	3955	3955	3955	0
427	20231227	125200	221323070	3955	3955	3955	3955	0
428	20231227	125100	221323070	3955	3955	3955	3955	0
429	20231227	125000	221323070	3955	3955	3955	3955	0
430	20231227	124900	221323070	3955	3955	3955	3955	10
431	20231227	124800	221283520	3955	3955	3955	3955	0
432	20231227	124700	221283520	3955	3955	3955	3955	0
433	20231227	124600	221283520	3955	3955	3955	3955	14
434	20231227	124500	221228150	3950	3950	3950	3950	0
435	20231227	124400	221228150	3950	3950	3950	3950	83
436	20231227	124300	220900300	3955	3955	3955	3955	0
437	20231227	124200	220900300	3955	3955	3955	3955	0
438	20231227	124100	220900300	3955	3955	3955	3955	0
439	20231227	124000	220900300	3955	3955	3955	3955	0
440	20231227	123900	220900300	3955	3955	3955	3955	200
441	20231227	123800	220109300	3950	3950	3950	3950	38
442	20231227	123700	219959200	3950	3950	3950	3950	0
443	20231227	123600	219959200	3950	3950	3950	3950	62
444	20231227	123500	219714300	3945	3945	3945	3945	0
445	20231227	123400	219714300	3945	3945	3945	3945	0
446	20231227	123300	219714300	3945	3945	3945	3945	0
447	20231227	123200	219714300	3945	3945	3945	3945	0
448	20231227	123100	219714300	3945	3945	3945	3945	0
449	20231227	123000	219714300	3945	3945	3945	3945	0
450	20231227	122900	219714300	3945	3945	3945	3945	0
451	20231227	122800	219714300	3945	3945	3945	3945	0
452	20231227	122700	219714300	3945	3945	3945	3945	0
453	20231227	122600	219714300	3945	3945	3945	3945	0
454	20231227	122500	219714300	3945	3945	3945	3945	0
455	20231227	122400	219714300	3945	3945	3945	3945	92
456	20231227	122300	219351360	3950	3950	3950	3950	0
457	20231227	122200	219351360	3950	3950	3950	3950	0
458	20231227	122100	219351360	3950	3950	3950	3950	0
459	20231227	122000	219351360	3950	3950	3950	3950	54
460	20231227	121900	219138060	3950	3950	3950	3950	0
461	20231227	121800	219138060	3950	3950	3950	3950	0
462	20231227	121700	219138060	3950	3950	3950	3950	0
463	20231227	121600	219138060	3950	3950	3950	3950	0
464	20231227	121500	219138060	3950	3950	3950	3950	0
465	20231227	121400	219138060	3950	3950	3950	3950	0
466	20231227	121300	219138060	3950	3950	3950	3950	0
467	20231227	121200	219138060	3950	3950	3950	3950	0
468	20231227	121100	219138060	3950	3950	3950	3950	0
469	20231227	121000	219138060	3950	3950	3950	3950	0
470	20231227	120900	219138060	3950	3950	3950	3950	92
471	20231227	120800	218774660	3950	3950	3950	3950	0
472	20231227	120700	218774660	3950	3950	3950	3950	0
473	20231227	120600	218774660	3950	3950	3950	3950	0
474	20231227	120500	218774660	3950	3950	3950	3950	0
475	20231227	120400	218774660	3950	3950	3950	3950	0
476	20231227	120300	218774660	3950	3950	3950	3950	1500
477	20231227	120200	212849660	3950	3950	3950	3950	0
478	20231227	120100	212849660	3950	3950	3950	3950	0
479	20231227	120000	212849660	3950	3950	3950	3950	0
480	20231227	115900	212849660	3950	3950	3950	3950	0
481	20231227	115800	212849660	3950	3950	3950	3950	90
482	20231227	115700	212494160	3950	3950	3950	3950	0
483	20231227	115600	212494160	3950	3950	3950	3950	0
484	20231227	115500	212494160	3950	3950	3950	3950	0
485	20231227	115400	212494160	3950	3950	3950	3950	0
486	20231227	115300	212494160	3950	3950	3950	3950	0
487	20231227	115200	212494160	3950	3950	3950	3950	0
488	20231227	115100	212494160	3950	3950	3950	3950	0
489	20231227	115000	212494160	3950	3950	3950	3950	0
490	20231227	114900	212494160	3950	3950	3950	3950	0
491	20231227	114800	212494160	3950	3950	3950	3950	79
492	20231227	114700	212182110	3955	3955	3955	3955	0
493	20231227	114600	212182110	3955	3955	3955	3955	0
494	20231227	114500	212182110	3955	3955	3955	3955	0
495	20231227	114400	212182110	3955	3955	3955	3955	0
496	20231227	114300	212182110	3955	3955	3955	3955	0
497	20231227	114200	212182110	3955	3955	3955	3955	2675
498	20231227	114100	201602485	3955	3955	3955	3955	0
499	20231227	114000	201602485	3955	3955	3955	3955	0
500	20231227	113900	201602485	3955	3955	3955	3955	0
501	20231227	113800	201602485	3955	3955	3955	3955	85
502	20231227	113700	201266310	3955	3955	3955	3955	0
503	20231227	113600	201266310	3955	3955	3955	3955	0
504	20231227	113500	201266310	3955	3955	3955	3955	0
505	20231227	113400	201266310	3955	3955	3955	3955	900
506	20231227	113300	197706810	3960	3960	3960	3960	0
507	20231227	113200	197706810	3960	3960	3960	3960	300
508	20231227	113100	196518810	3960	3960	3960	3960	0
509	20231227	113000	196518810	3960	3960	3960	3960	0
510	20231227	112900	196518810	3960	3960	3960	3960	0
511	20231227	112800	196518810	3960	3960	3960	3960	0
512	20231227	112700	196518810	3960	3960	3960	3960	0
513	20231227	112600	196518810	3960	3960	3960	3960	0
514	20231227	112500	196518810	3960	3960	3960	3960	452
515	20231227	112400	194728890	3960	3960	3960	3960	0
516	20231227	112300	194728890	3960	3960	3960	3960	0
517	20231227	112200	194728890	3960	3960	3960	3960	0
518	20231227	112100	194728890	3960	3960	3960	3960	0
519	20231227	112000	194728890	3960	3960	3960	3960	0
520	20231227	111900	194728890	3960	3960	3960	3960	0
521	20231227	111800	194728890	3960	3960	3960	3960	0
522	20231227	111700	194728890	3960	3960	3960	3960	500
523	20231227	111600	192748890	3960	3960	3960	3960	0
524	20231227	111500	192748890	3960	3960	3960	3960	0
525	20231227	111400	192748890	3960	3960	3960	3960	0
526	20231227	111300	192748890	3960	3960	3960	3960	0
527	20231227	111200	192748890	3960	3960	3960	3960	0
528	20231227	111100	192748890	3960	3960	3960	3960	0
529	20231227	111000	192748890	3960	3960	3960	3960	101
530	20231227	110900	192348930	3960	3960	3960	3960	0
531	20231227	110800	192348930	3960	3960	3960	3960	2729
532	20231227	110700	181542090	3960	3955	3960	3955	1500
533	20231227	110600	175602770	3955	3955	3955	3955	0
534	20231227	110500	175602770	3955	3955	3955	3955	0
535	20231227	110400	175602770	3955	3955	3955	3955	0
536	20231227	110300	175602770	3955	3955	3955	3955	0
537	20231227	110200	175602770	3955	3955	3955	3955	0
538	20231227	110100	175602770	3955	3955	3955	3955	548
539	20231227	110000	173435430	3955	3955	3955	3955	2812
540	20231227	105900	162313970	3945	3945	3945	3945	3
541	20231227	105800	162302135	3955	3955	3955	3955	0
542	20231227	105700	162302135	3955	3955	3955	3955	0
543	20231227	105600	162302135	3955	3955	3955	3955	10
544	20231227	105500	162262585	3955	3955	3955	3955	0
545	20231227	105400	162262585	3955	3955	3955	3955	0
546	20231227	105300	162262585	3955	3955	3955	3955	0
547	20231227	105200	162262585	3955	3955	3955	3955	0
548	20231227	105100	162262585	3955	3955	3955	3955	0
549	20231227	105000	162262585	3955	3950	3955	3950	8000
550	20231227	104900	130630800	3950	3950	3950	3950	0
551	20231227	104800	130630800	3950	3950	3950	3950	0
552	20231227	104700	130630800	3950	3950	3950	3950	0
553	20231227	104600	130630800	3950	3950	3950	3950	0
554	20231227	104500	130630800	3950	3950	3950	3950	100
555	20231227	104400	130235800	3945	3945	3945	3945	0
556	20231227	104300	130235800	3945	3945	3945	3945	89
557	20231227	104200	129884695	3945	3945	3945	3945	0
558	20231227	104100	129884695	3945	3945	3945	3945	1
559	20231227	104000	129880750	3950	3950	3950	3950	0
560	20231227	103900	129880750	3950	3950	3950	3950	121
561	20231227	103800	129402800	3950	3950	3950	3950	0
562	20231227	103700	129402800	3950	3950	3950	3950	0
563	20231227	103600	129402800	3950	3950	3950	3950	0
564	20231227	103500	129402800	3950	3950	3950	3950	0
565	20231227	103400	129402800	3950	3950	3950	3950	3
566	20231227	103300	129390950	3945	3945	3945	3945	85
567	20231227	103200	129055625	3950	3950	3950	3950	0
568	20231227	103100	129055625	3950	3950	3950	3950	0
569	20231227	103000	129055625	3950	3950	3950	3950	0
570	20231227	102900	129055625	3950	3950	3950	3950	20
571	20231227	102800	128976625	3950	3950	3950	3950	5
572	20231227	102700	128956875	3950	3950	3950	3950	0
573	20231227	102600	128956875	3950	3950	3950	3950	400
574	20231227	102500	127376875	3950	3950	3950	3950	0
575	20231227	102400	127376875	3950	3950	3950	3950	4
576	20231227	102300	127361075	3950	3950	3950	3950	0
577	20231227	102200	127361075	3950	3950	3950	3950	0
578	20231227	102100	127361075	3950	3950	3950	3950	0
579	20231227	102000	127361075	3950	3950	3950	3950	0
580	20231227	101900	127361075	3950	3950	3950	3950	0
581	20231227	101800	127361075	3950	3950	3950	3950	0
582	20231227	101700	127361075	3950	3950	3950	3950	1
583	20231227	101600	127357125	3945	3945	3945	3945	0
584	20231227	101500	127357125	3945	3945	3945	3945	0
585	20231227	101400	127357125	3945	3945	3945	3945	0
586	20231227	101300	127357125	3945	3945	3945	3945	225
587	20231227	101200	126469500	3950	3950	3950	3950	0
588	20231227	101100	126469500	3950	3950	3950	3950	0
589	20231227	101000	126469500	3950	3950	3950	3950	0
590	20231227	100900	126469500	3950	3950	3950	3950	14
591	20231227	100800	126414200	3950	3950	3950	3950	22
592	20231227	100700	126327300	3950	3950	3950	3950	0
593	20231227	100600	126327300	3950	3950	3950	3950	61
594	20231227	100500	126086350	3950	3950	3950	3950	0
595	20231227	100400	126086350	3950	3950	3950	3950	0
596	20231227	100300	126086350	3950	3950	3950	3950	10
597	20231227	100200	126046850	3950	3950	3950	3950	0
598	20231227	100100	126046850	3950	3950	3950	3950	0
599	20231227	100000	126046850	3950	3950	3950	3950	55
600	20231227	095900	125829600	3950	3950	3950	3950	0
601	20231227	095800	125829600	3950	3950	3950	3950	762
602	20231227	095700	122819700	3950	3950	3950	3950	655
603	20231227	095600	120232450	3950	3950	3950	3950	310
604	20231227	095500	119007950	3950	3950	3950	3950	10
605	20231227	095400	118968450	3950	3950	3950	3950	255
606	20231227	095300	117961200	3950	3950	3950	3950	883
607	20231227	095200	114473350	3950	3950	3950	3950	972
608	20231227	095100	110633950	3950	3950	3950	3950	200
609	20231227	095000	109843950	3950	3950	3950	3950	0
610	20231227	094900	109843950	3950	3950	3950	3950	1300
611	20231227	094800	104708950	3950	3950	3950	3950	0
612	20231227	094700	104708950	3950	3950	3950	3950	0
613	20231227	094600	104708950	3950	3950	3950	3950	10
614	20231227	094500	104669450	3950	3950	3950	3950	1
615	20231227	094400	104665500	3950	3950	3950	3950	0
616	20231227	094300	104665500	3950	3950	3950	3950	42
617	20231227	094200	104499600	3945	3950	3950	3945	670
618	20231227	094100	101856425	3950	3950	3950	3950	0
619	20231227	094000	101856425	3950	3950	3950	3950	0
620	20231227	093900	101856425	3950	3950	3950	3950	1
621	20231227	093800	101852475	3950	3950	3950	3950	1003
622	20231227	093700	97890625	3950	3950	3950	3950	310
623	20231227	093600	96666125	3950	3945	3950	3945	477
624	20231227	093500	94784355	3940	3940	3940	3940	0
625	20231227	093400	94784355	3940	3940	3940	3940	0
626	20231227	093300	94784355	3940	3940	3940	3940	30
627	20231227	093200	94666155	3935	3935	3935	3935	0
628	20231227	093100	94666155	3935	3935	3935	3935	0
629	20231227	093000	94666155	3935	3935	3935	3935	0
630	20231227	092900	94666155	3935	3935	3935	3935	0
631	20231227	092800	94666155	3935	3935	3935	3935	0
632	20231227	092700	94666155	3935	3935	3935	3935	0
633	20231227	092600	94666155	3935	3935	3935	3935	0
634	20231227	092500	94666155	3935	3935	3935	3935	0
635	20231227	092400	94666155	3935	3935	3935	3935	0
636	20231227	092300	94666155	3935	3935	3935	3935	0
637	20231227	092200	94666155	3935	3935	3935	3935	20
638	20231227	092100	94587455	3940	3950	3950	3940	2070
639	20231227	092000	86430280	3950	3950	3950	3950	0
640	20231227	091900	86430280	3950	3950	3950	3950	0
641	20231227	091800	86430280	3950	3955	3955	3950	1277
642	20231227	091700	81383745	3955	3950	3955	3950	1447
643	20231227	091600	75668060	3950	3950	3950	3950	1
644	20231227	091500	75664110	3950	3950	3950	3950	11
645	20231227	091400	75620660	3935	3940	3940	3935	223
646	20231227	091300	74743100	3935	3935	3935	3935	0
647	20231227	091200	74743100	3935	3935	3935	3935	0
648	20231227	091100	74743100	3935	3935	3935	3935	0
649	20231227	091000	74743100	3935	3935	3935	3935	1
650	20231227	090900	74739165	3930	3935	3935	3930	789
651	20231227	090800	71634455	3935	3940	3940	3935	2552
652	20231227	090700	61592300	3940	3950	3950	3940	2654
653	20231227	090600	51134540	3950	3950	3950	3950	5
654	20231227	090500	51114790	3935	3935	3935	3930	3636
655	20231227	090400	36816250	3940	3950	3950	3940	187
656	20231227	090300	36078910	3950	3950	3950	3950	103
657	20231227	090200	35672060	3950	3950	3950	3950	2046
658	20231227	090100	27590360	3950	3950	3955	3950	3540
659	20231227	090000	13594660	3955	3965	3965	3955	3430